28,820€
-3,97%
Echtzeit-Aktienkurs Manulife Financial Corp
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,18 | 31,00 | 28,99 | 28,99 | -4,29% | - |
| 20.02.2025 | 28,49 | 30,93 | 28,49 | 30,29 | 6,08% | - |
| 19.02.2025 | 28,72 | 28,96 | 28,28 | 28,56 | -0,61% | - |
| 18.02.2025 | 28,44 | 28,80 | 28,21 | 28,73 | 1,16% | - |
| 17.02.2025 | 28,33 | 28,62 | 28,29 | 28,40 | 0,48% | - |
| 14.02.2025 | 28,37 | 28,61 | 28,13 | 28,27 | -0,23% | - |
| 13.02.2025 | 28,42 | 28,88 | 27,69 | 28,33 | -0,58% | - |
| 12.02.2025 | 28,58 | 28,86 | 28,35 | 28,50 | -0,26% | - |
| 11.02.2025 | 28,91 | 29,07 | 28,32 | 28,57 | -1,50% | - |
| 10.02.2025 | 29,07 | 29,53 | 28,97 | 29,01 | -0,60% | - |
| 07.02.2025 | 28,91 | 29,22 | 28,84 | 29,18 | 0,99% | - |
| 06.02.2025 | 28,81 | 29,09 | 28,71 | 28,90 | 0,78% | - |
| 05.02.2025 | 28,49 | 28,94 | 28,43 | 28,67 | 0,21% | 50,00 |
| 04.02.2025 | 28,45 | 28,95 | 28,31 | 28,61 | 0,42% | - |
| 03.02.2025 | 28,78 | 28,93 | 27,43 | 28,49 | -1,23% | - |
| 31.01.2025 | 29,43 | 29,61 | 28,83 | 28,85 | -1,55% | - |
| 30.01.2025 | 29,23 | 29,48 | 29,04 | 29,30 | 0,43% | - |
| 29.01.2025 | 28,94 | 29,26 | 28,94 | 29,18 | 0,73% | - |
| 28.01.2025 | 28,99 | 29,27 | 28,85 | 28,97 | 0,19% | - |
| 27.01.2025 | 28,99 | 29,05 | 28,78 | 28,91 | -0,57% | - |
| 24.01.2025 | 29,32 | 29,63 | 29,07 | 29,08 | -1,07% | - |
| 23.01.2025 | 29,23 | 29,63 | 29,22 | 29,39 | 0,53% | - |
| 22.01.2025 | 29,95 | 29,96 | 29,21 | 29,24 | -1,30% | - |
| 21.01.2025 | 29,78 | 29,92 | 29,41 | 29,62 | -0,22% | - |
| 20.01.2025 | 29,70 | 30,04 | 29,54 | 29,69 | -0,15% | - |
| 17.01.2025 | 30,00 | 30,37 | 29,73 | 29,73 | -0,67% | - |
| 16.01.2025 | 29,89 | 30,10 | 29,76 | 29,93 | 0,50% | - |
| 15.01.2025 | 29,01 | 29,82 | 28,96 | 29,78 | 2,88% | - |
| 14.01.2025 | 28,82 | 29,02 | 28,74 | 28,95 | -0,03% | 750,00 |
| 13.01.2025 | 29,10 | 29,35 | 28,85 | 28,96 | -0,41% | - |
| 10.01.2025 | 29,85 | 30,15 | 28,94 | 29,08 | -2,42% | - |
| 09.01.2025 | 29,75 | 30,05 | 29,63 | 29,80 | 0,15% | - |
| 08.01.2025 | 29,67 | 30,00 | 29,37 | 29,75 | 0,47% | - |
| 07.01.2025 | 29,61 | 30,02 | 29,43 | 29,61 | -0,12% | - |
| 06.01.2025 | 29,59 | 30,22 | 29,57 | 29,65 | -0,37% | - |
| 03.01.2025 | 29,72 | 30,02 | 29,65 | 29,76 | 0,17% | - |
| 02.01.2025 | 29,70 | 30,12 | 29,58 | 29,71 | 1,97% | - |
| 30.12.2024 | 29,35 | 29,76 | 29,11 | 29,13 | -1,14% | - |
| 27.12.2024 | 29,60 | 29,62 | 29,27 | 29,47 | 0,08% | - |
| 23.12.2024 | 30,11 | 30,11 | 29,03 | 29,44 | 1,60% | - |
| 20.12.2024 | 28,96 | 29,30 | 28,73 | 28,98 | -0,45% | - |
| 19.12.2024 | 28,63 | 29,28 | 28,60 | 29,11 | 1,25% | - |
| 18.12.2024 | 29,30 | 29,69 | 28,61 | 28,75 | -1,96% | - |
| 17.12.2024 | 29,59 | 29,74 | 29,15 | 29,32 | -0,74% | - |
| 16.12.2024 | 29,45 | 29,78 | 29,40 | 29,54 | 0,22% | - |
| 13.12.2024 | 29,73 | 29,77 | 29,32 | 29,48 | -0,02% | - |
| 12.12.2024 | 29,76 | 30,30 | 29,48 | 29,48 | -1,72% | - |
| 11.12.2024 | 29,87 | 30,21 | 29,86 | 30,00 | 0,30% | - |
| 10.12.2024 | 30,24 | 30,56 | 29,87 | 29,91 | -1,29% | - |
| 09.12.2024 | 30,69 | 30,99 | 30,27 | 30,30 | -1,06% | - |
| 06.12.2024 | 30,78 | 31,01 | 30,62 | 30,62 | -0,50% | - |
| 05.12.2024 | 30,71 | 31,08 | 30,51 | 30,78 | 0,10% | - |
| 04.12.2024 | 30,56 | 31,29 | 30,35 | 30,75 | 0,74% | 9.000,00 |
| 03.12.2024 | 30,79 | 31,06 | 30,43 | 30,52 | -0,80% | - |
| 02.12.2024 | 30,78 | 30,89 | 30,52 | 30,77 | 1,05% | - |
| 29.11.2024 | 30,25 | 30,60 | 30,19 | 30,45 | 0,43% | - |
| 28.11.2024 | 30,12 | 30,67 | 30,12 | 30,32 | 0,58% | - |
| 27.11.2024 | 30,40 | 30,46 | 30,05 | 30,14 | -0,82% | - |
| 26.11.2024 | 30,54 | 30,55 | 29,90 | 30,39 | -0,21% | - |
| 25.11.2024 | 31,55 | 31,56 | 30,43 | 30,46 | -2,26% | - |
| 22.11.2024 | 31,23 | 31,76 | 31,14 | 31,16 | -0,05% | - |
| 21.11.2024 | 30,51 | 31,35 | 30,49 | 31,18 | 2,11% | - |
| 20.11.2024 | 30,51 | 31,18 | 30,21 | 30,53 | -0,67% | - |
| 19.11.2024 | 30,54 | 30,80 | 30,05 | 30,74 | 0,67% | - |
| 18.11.2024 | 31,37 | 31,37 | 30,52 | 30,53 | -1,66% | - |
| 15.11.2024 | 31,04 | 31,33 | 30,82 | 31,05 | -0,64% | 1.400,00 |
| 14.11.2024 | 30,72 | 31,38 | 30,72 | 31,25 | 1,68% | - |
| 13.11.2024 | 30,55 | 30,99 | 30,51 | 30,73 | 0,26% | - |
| 12.11.2024 | 30,46 | 30,82 | 30,33 | 30,65 | 0,84% | - |
| 11.11.2024 | 30,09 | 30,58 | 29,75 | 30,40 | 2,41% | - |
| 08.11.2024 | 29,97 | 30,21 | 29,51 | 29,68 | -0,65% | - |
| 07.11.2024 | 28,97 | 30,41 | 28,79 | 29,88 | 2,47% | - |
| 06.11.2024 | 28,44 | 29,22 | 27,94 | 29,16 | 6,19% | - |
| 05.11.2024 | 27,34 | 27,61 | 27,17 | 27,46 | 0,57% | - |
| 04.11.2024 | 27,08 | 27,50 | 26,97 | 27,30 | 0,42% | - |
| 01.11.2024 | 27,08 | 27,33 | 26,80 | 27,19 | 1,42% | - |
| 31.10.2024 | 27,87 | 27,87 | 26,78 | 26,81 | -3,06% | - |
| 30.10.2024 | 28,10 | 28,11 | 27,36 | 27,65 | -0,54% | - |
| 29.10.2024 | 28,25 | 28,26 | 27,76 | 27,80 | -0,25% | - |
| 28.10.2024 | 27,96 | 27,98 | 27,45 | 27,87 | 0,91% | - |
| 25.10.2024 | 27,70 | 28,07 | 27,50 | 27,62 | -0,31% | - |
| 24.10.2024 | 27,82 | 27,89 | 27,47 | 27,71 | -0,56% | - |
| 23.10.2024 | 27,68 | 28,19 | 27,57 | 27,86 | -0,07% | - |
| 22.10.2024 | 27,71 | 27,90 | 27,58 | 27,88 | 0,34% | - |
| 21.10.2024 | 28,06 | 28,34 | 27,69 | 27,79 | -1,02% | - |
| 18.10.2024 | 28,18 | 28,51 | 28,06 | 28,07 | -0,48% | - |
| 17.10.2024 | 28,23 | 28,51 | 28,14 | 28,21 | -0,11% | - |
| 16.10.2024 | 27,85 | 28,24 | 27,84 | 28,24 | 1,38% | - |
| 15.10.2024 | 28,02 | 28,04 | 27,70 | 27,85 | 0,00% | - |
| 14.10.2024 | 27,80 | 28,13 | 27,77 | 27,85 | 0,18% | 1.200,00 |
| 11.10.2024 | 27,51 | 27,91 | 27,44 | 27,80 | 0,93% | - |
| 10.10.2024 | 27,19 | 27,55 | 27,12 | 27,55 | 1,18% | - |
| 09.10.2024 | 27,14 | 27,44 | 27,12 | 27,23 | 0,18% | - |
| 08.10.2024 | 27,21 | 27,47 | 27,03 | 27,18 | -0,38% | - |
| 07.10.2024 | 27,55 | 27,78 | 27,11 | 27,28 | -0,89% | - |
| 04.10.2024 | 26,88 | 27,58 | 26,86 | 27,53 | 2,38% | - |
| 03.10.2024 | 26,87 | 27,01 | 26,52 | 26,89 | 0,19% | - |
| 02.10.2024 | 26,62 | 27,01 | 26,45 | 26,84 | 0,58% | - |
| 01.10.2024 | 26,51 | 26,92 | 26,43 | 26,68 | 0,40% | - |
| 30.09.2024 | 26,46 | 26,69 | 26,28 | 26,58 | 0,42% | - |