30,830$
0,72%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 30,69 | 30,98 | 30,61 | 30,84 | 0,75% | 1.719.705,00 |
| 17.01.2025 | 30,84 | 31,11 | 30,54 | 30,61 | -0,71% | 1.430.458,00 |
| 16.01.2025 | 30,69 | 30,96 | 30,66 | 30,83 | 0,42% | 1.182.521,00 |
| 15.01.2025 | 30,27 | 30,71 | 30,27 | 30,70 | 2,88% | 843.939,00 |
| 14.01.2025 | 29,61 | 29,92 | 29,49 | 29,84 | 1,02% | 1.122.893,00 |
| 13.01.2025 | 29,43 | 29,77 | 29,41 | 29,54 | -0,84% | 4.384.993,00 |
| 10.01.2025 | 30,49 | 30,50 | 29,59 | 29,79 | -2,90% | 1.480.740,00 |
| 08.01.2025 | 30,51 | 30,70 | 30,21 | 30,68 | 0,07% | 1.047.976,00 |
| 07.01.2025 | 30,90 | 31,03 | 30,47 | 30,66 | -0,49% | 888.641,00 |
| 06.01.2025 | 31,09 | 31,25 | 30,76 | 30,81 | 0,46% | 990.522,00 |
| 03.01.2025 | 30,74 | 30,82 | 30,53 | 30,67 | 0,49% | 824.624,00 |
| 02.01.2025 | 30,75 | 30,82 | 30,31 | 30,52 | -0,62% | 814.302,00 |
| 31.12.2024 | 30,69 | 30,84 | 30,59 | 30,71 | 0,26% | 976.170,00 |
| 30.12.2024 | 30,47 | 30,82 | 30,24 | 30,63 | -0,20% | 1.057.319,00 |
| 27.12.2024 | 30,62 | 30,82 | 30,48 | 30,69 | -0,49% | 1.375.633,00 |
| 26.12.2024 | 30,59 | 30,86 | 30,49 | 30,84 | 0,55% | 511.479,00 |
| 24.12.2024 | 30,64 | 30,74 | 30,44 | 30,67 | 0,13% | 493.069,00 |
| 23.12.2024 | 30,18 | 30,69 | 30,15 | 30,63 | 0,99% | 881.915,00 |
| 20.12.2024 | 29,96 | 30,59 | 29,75 | 30,33 | 0,83% | 4.045.729,00 |
| 19.12.2024 | 30,01 | 30,39 | 29,76 | 30,08 | 1,28% | 1.839.787,00 |
| 18.12.2024 | 30,82 | 30,82 | 29,58 | 29,70 | -3,35% | 1.312.194,00 |
| 17.12.2024 | 30,70 | 30,88 | 30,56 | 30,73 | -1,00% | 1.012.616,00 |
| 16.12.2024 | 30,84 | 31,12 | 30,80 | 31,04 | 0,36% | 1.161.601,00 |
| 13.12.2024 | 30,90 | 31,01 | 30,75 | 30,93 | 0,36% | 5.946.048,00 |
| 12.12.2024 | 31,44 | 31,50 | 30,80 | 30,82 | -2,16% | 1.241.246,00 |
| 11.12.2024 | 31,58 | 31,77 | 31,46 | 31,50 | 0,19% | 1.001.647,00 |
| 10.12.2024 | 31,89 | 31,89 | 31,39 | 31,44 | -1,53% | 1.224.474,00 |
| 09.12.2024 | 32,44 | 32,56 | 31,93 | 31,93 | -1,45% | 1.286.046,00 |
| 06.12.2024 | 32,52 | 32,54 | 32,33 | 32,40 | -0,46% | 1.004.338,00 |
| 05.12.2024 | 32,31 | 32,87 | 32,28 | 32,55 | 0,81% | 2.225.006,00 |
| 04.12.2024 | 32,20 | 32,43 | 31,94 | 32,29 | 0,69% | 2.533.614,00 |
| 03.12.2024 | 32,47 | 32,62 | 31,98 | 32,07 | -0,77% | 827.915,00 |
| 02.12.2024 | 32,24 | 32,41 | 32,10 | 32,32 | 0,59% | 1.321.769,00 |
| 29.11.2024 | 31,89 | 32,17 | 31,88 | 32,13 | 0,75% | 790.252,00 |
| 27.11.2024 | 31,88 | 32,14 | 31,72 | 31,89 | 0,13% | 1.862.543,00 |
| 26.11.2024 | 31,63 | 31,87 | 31,37 | 31,85 | -0,34% | 1.083.026,00 |
| 25.11.2024 | 32,49 | 32,68 | 31,92 | 31,96 | -1,57% | 2.066.380,00 |
| 22.11.2024 | 32,63 | 32,78 | 32,39 | 32,47 | -0,64% | 1.574.545,00 |
| 21.11.2024 | 32,70 | 32,97 | 32,39 | 32,68 | 1,59% | 2.174.558,00 |
| 20.11.2024 | 32,18 | 32,30 | 31,78 | 32,17 | -1,23% | 1.574.137,00 |
| 19.11.2024 | 32,05 | 32,61 | 31,76 | 32,57 | 0,74% | 3.138.448,00 |
| 18.11.2024 | 32,45 | 32,69 | 32,29 | 32,33 | -1,01% | 5.692.347,00 |
| 15.11.2024 | 32,87 | 32,93 | 32,44 | 32,66 | -0,64% | 1.058.613,00 |
| 14.11.2024 | 32,67 | 33,07 | 32,57 | 32,87 | 1,33% | 1.702.286,00 |
| 13.11.2024 | 32,62 | 32,74 | 32,39 | 32,44 | -0,25% | 1.607.688,00 |
| 12.11.2024 | 32,39 | 32,68 | 32,13 | 32,52 | 0,37% | 1.371.083,00 |
| 11.11.2024 | 31,98 | 32,58 | 31,94 | 32,40 | 1,92% | 1.423.037,00 |
| 08.11.2024 | 32,12 | 32,12 | 31,66 | 31,79 | -1,55% | 1.458.066,00 |
| 07.11.2024 | 31,50 | 32,94 | 31,45 | 32,29 | 3,16% | 2.400.870,00 |
| 06.11.2024 | 30,29 | 31,40 | 30,25 | 31,30 | 4,37% | 2.111.288,00 |
| 05.11.2024 | 29,75 | 30,03 | 29,56 | 29,99 | 0,98% | 861.481,00 |
| 04.11.2024 | 29,58 | 29,96 | 29,50 | 29,70 | 0,78% | 1.263.516,00 |
| 01.11.2024 | 29,40 | 29,67 | 29,28 | 29,47 | 0,89% | 1.107.294,00 |
| 31.10.2024 | 29,94 | 29,96 | 29,07 | 29,21 | -2,50% | 1.991.753,00 |
| 30.10.2024 | 29,94 | 30,25 | 29,86 | 29,96 | -0,37% | 1.117.708,00 |
| 29.10.2024 | 30,14 | 30,22 | 29,97 | 30,07 | -0,53% | 932.388,00 |
| 28.10.2024 | 29,88 | 30,26 | 29,74 | 30,23 | 1,48% | 1.068.300,00 |
| 25.10.2024 | 30,01 | 30,09 | 29,71 | 29,79 | -0,63% | 954.351,00 |
| 24.10.2024 | 30,00 | 30,12 | 29,66 | 29,98 | -0,13% | 951.096,00 |
| 23.10.2024 | 29,89 | 30,09 | 29,69 | 30,02 | -0,20% | 859.952,00 |
| 22.10.2024 | 29,89 | 30,12 | 29,80 | 30,08 | 0,13% | 1.231.473,00 |
| 21.10.2024 | 30,38 | 30,49 | 29,93 | 30,04 | -1,48% | 914.671,00 |
| 18.10.2024 | 30,60 | 30,70 | 30,47 | 30,49 | -0,23% | 1.221.240,00 |
| 17.10.2024 | 30,71 | 30,86 | 30,46 | 30,56 | -0,36% | 974.721,00 |
| 16.10.2024 | 30,44 | 30,67 | 30,44 | 30,67 | 1,15% | 846.828,00 |
| 15.10.2024 | 30,28 | 30,48 | 30,20 | 30,32 | -0,52% | 1.245.782,00 |
| 14.10.2024 | 30,38 | 30,54 | 30,27 | 30,48 | 0,30% | 886.960,00 |
| 11.10.2024 | 30,15 | 30,52 | 30,07 | 30,39 | 1,00% | 1.006.465,00 |
| 10.10.2024 | 29,65 | 30,14 | 29,63 | 30,09 | 1,07% | 1.427.559,00 |
| 09.10.2024 | 29,68 | 30,00 | 29,65 | 29,77 | -0,17% | 988.337,00 |
| 08.10.2024 | 29,85 | 30,00 | 29,61 | 29,82 | -0,23% | 1.383.059,00 |
| 07.10.2024 | 30,18 | 30,22 | 29,71 | 29,89 | -1,16% | 1.862.908,00 |
| 04.10.2024 | 29,76 | 30,25 | 29,76 | 30,24 | 2,09% | 2.338.717,00 |
| 03.10.2024 | 29,49 | 29,67 | 29,21 | 29,62 | -0,20% | 1.420.641,00 |
| 02.10.2024 | 29,39 | 29,82 | 29,33 | 29,68 | 0,54% | 1.489.131,00 |
| 01.10.2024 | 29,48 | 29,59 | 29,22 | 29,52 | -0,10% | 1.259.291,00 |
| 30.09.2024 | 29,41 | 29,63 | 29,24 | 29,55 | 0,07% | 1.039.901,00 |
| 27.09.2024 | 29,65 | 29,84 | 29,52 | 29,53 | -0,34% | 1.080.637,00 |
| 26.09.2024 | 29,25 | 29,88 | 29,21 | 29,63 | 1,72% | 7.301.028,00 |
| 25.09.2024 | 29,13 | 29,39 | 29,10 | 29,13 | -0,27% | 1.683.127,00 |
| 24.09.2024 | 28,92 | 29,27 | 28,88 | 29,21 | 1,28% | 1.358.344,00 |
| 23.09.2024 | 28,86 | 29,06 | 28,79 | 28,84 | 0,24% | 1.011.545,00 |
| 20.09.2024 | 28,78 | 28,97 | 28,59 | 28,77 | -0,35% | 1.624.895,00 |
| 19.09.2024 | 28,56 | 28,89 | 28,32 | 28,87 | 2,23% | 1.451.561,00 |
| 18.09.2024 | 28,32 | 28,56 | 28,13 | 28,24 | -0,07% | 1.277.848,00 |
| 17.09.2024 | 28,33 | 28,50 | 28,17 | 28,26 | -0,14% | 1.722.635,00 |
| 16.09.2024 | 28,19 | 28,33 | 27,95 | 28,30 | 0,78% | 1.014.561,00 |
| 13.09.2024 | 28,00 | 28,17 | 27,91 | 28,08 | 0,47% | 688.725,00 |
| 12.09.2024 | 27,75 | 27,95 | 27,53 | 27,95 | 1,05% | 1.179.848,00 |
| 11.09.2024 | 27,39 | 27,67 | 27,06 | 27,66 | 0,73% | 1.048.242,00 |
| 10.09.2024 | 27,46 | 27,47 | 26,93 | 27,46 | 0,37% | 2.004.044,00 |
| 09.09.2024 | 27,22 | 27,48 | 27,22 | 27,36 | 1,11% | 977.155,00 |
| 06.09.2024 | 27,61 | 27,78 | 26,93 | 27,06 | -1,85% | 1.499.841,00 |
| 05.09.2024 | 27,64 | 27,82 | 27,39 | 27,57 | -0,11% | 1.219.795,00 |
| 04.09.2024 | 27,36 | 27,70 | 27,30 | 27,60 | 0,62% | 989.664,00 |
| 03.09.2024 | 27,34 | 27,59 | 27,25 | 27,43 | -0,65% | 1.384.160,00 |
| 30.08.2024 | 27,36 | 27,66 | 27,29 | 27,61 | 0,84% | 1.212.057,00 |
| 29.08.2024 | 27,38 | 27,63 | 27,28 | 27,38 | 0,29% | 1.371.583,00 |
| 28.08.2024 | 27,37 | 27,75 | 27,25 | 27,30 | -0,36% | 1.398.176,00 |
| 27.08.2024 | 27,17 | 27,50 | 27,10 | 27,40 | 0,81% | 1.255.750,00 |