28,770€
0,95%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 26,57 | 26,85 | 26,46 | 26,47 | -0,15% | 1.400,00 |
| 26.09.2024 | 26,22 | 26,70 | 26,21 | 26,51 | 1,13% | - |
| 25.09.2024 | 26,02 | 26,34 | 26,02 | 26,21 | 0,31% | 540,00 |
| 24.09.2024 | 25,94 | 26,23 | 25,91 | 26,13 | 0,69% | - |
| 23.09.2024 | 25,82 | 26,22 | 25,79 | 25,95 | 0,70% | - |
| 20.09.2024 | 25,85 | 26,09 | 25,67 | 25,77 | -0,27% | - |
| 19.09.2024 | 25,57 | 26,03 | 25,50 | 25,84 | 1,47% | - |
| 18.09.2024 | 25,45 | 25,65 | 25,29 | 25,47 | 0,20% | - |
| 17.09.2024 | 25,42 | 25,78 | 25,35 | 25,42 | 0,00% | - |
| 16.09.2024 | 25,34 | 25,58 | 25,13 | 25,42 | 0,28% | - |
| 13.09.2024 | 25,21 | 25,56 | 25,04 | 25,35 | 0,42% | - |
| 12.09.2024 | 25,16 | 25,33 | 24,99 | 25,24 | 0,66% | - |
| 11.09.2024 | 24,75 | 25,13 | 24,59 | 25,08 | 0,74% | - |
| 10.09.2024 | 24,72 | 25,04 | 24,43 | 24,89 | 0,48% | - |
| 09.09.2024 | 24,49 | 24,87 | 24,49 | 24,77 | 1,43% | - |
| 06.09.2024 | 24,81 | 25,09 | 24,33 | 24,42 | -1,65% | - |
| 05.09.2024 | 24,90 | 25,21 | 24,68 | 24,83 | -0,32% | - |
| 04.09.2024 | 24,78 | 25,06 | 24,72 | 24,91 | 0,34% | - |
| 03.09.2024 | 24,69 | 24,98 | 24,64 | 24,83 | 0,47% | - |
| 02.09.2024 | 25,17 | 25,17 | 24,61 | 24,71 | -1,20% | - |
| 30.08.2024 | 24,79 | 25,07 | 24,68 | 25,01 | 1,67% | - |
| 29.08.2024 | 24,59 | 25,04 | 24,58 | 24,60 | 0,04% | - |
| 28.08.2024 | 24,59 | 24,93 | 24,53 | 24,59 | 0,35% | - |
| 27.08.2024 | 24,34 | 24,61 | 24,28 | 24,51 | 0,49% | - |
| 26.08.2024 | 24,28 | 24,71 | 24,27 | 24,39 | 0,47% | - |
| 23.08.2024 | 23,59 | 24,33 | 23,58 | 24,27 | 2,95% | - |
| 22.08.2024 | 23,44 | 23,70 | 23,42 | 23,58 | 0,81% | - |
| 21.08.2024 | 23,36 | 23,81 | 23,14 | 23,39 | -0,34% | - |
| 20.08.2024 | 23,76 | 23,79 | 23,29 | 23,47 | -1,14% | - |
| 19.08.2024 | 23,66 | 23,93 | 23,65 | 23,74 | 0,23% | - |
| 16.08.2024 | 23,72 | 23,87 | 23,59 | 23,68 | -0,02% | - |
| 15.08.2024 | 23,55 | 24,04 | 23,49 | 23,69 | 0,85% | 1.200,00 |
| 14.08.2024 | 23,18 | 23,49 | 23,05 | 23,49 | 1,53% | - |
| 13.08.2024 | 22,86 | 23,17 | 22,80 | 23,13 | 1,29% | - |
| 12.08.2024 | 22,97 | 23,20 | 22,84 | 22,84 | -0,61% | - |
| 09.08.2024 | 22,68 | 23,00 | 22,64 | 22,98 | 3,44% | - |
| 08.08.2024 | 22,05 | 22,83 | 21,97 | 22,21 | 0,68% | - |
| 07.08.2024 | 22,74 | 23,05 | 21,90 | 22,06 | -2,28% | - |
| 06.08.2024 | 22,32 | 22,68 | 22,06 | 22,58 | 2,89% | - |
| 05.08.2024 | 22,42 | 22,49 | 21,15 | 21,94 | -3,11% | - |