27,805€
-5,01%
Echtzeit-Aktienkurs Manulife Financial Corp
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -2,49% | 56,00 |
| 02.04.2025 | 29,27 | 29,27 | 29,27 | 29,27 | 1,18% | 1,00 |
| 01.04.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 1,40% | 2,00 |
| 31.03.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,18% | 10,00 |
| 28.03.2025 | 28,59 | 28,59 | 28,48 | 28,48 | -1,01% | 170,00 |
| 27.03.2025 | 29,05 | 29,05 | 28,77 | 28,77 | -1,47% | 128,00 |
| 26.03.2025 | 29,04 | 29,20 | 29,04 | 29,20 | 0,00% | 2,00 |
| 25.03.2025 | 29,00 | 29,23 | 29,00 | 29,20 | 0,79% | 1.803,00 |
| 24.03.2025 | 28,36 | 28,97 | 28,36 | 28,97 | 3,32% | 102,00 |
| 20.03.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 2,04% | 58,00 |
| 19.03.2025 | 27,63 | 27,63 | 27,48 | 27,48 | 1,59% | 14,00 |
| 17.03.2025 | 27,06 | 27,06 | 27,05 | 27,05 | 0,00% | 3,00 |
| 14.03.2025 | 26,18 | 27,05 | 26,18 | 27,05 | 2,00% | 177,00 |
| 12.03.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 2,83% | 500,00 |
| 11.03.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -2,72% | 50,00 |
| 10.03.2025 | 26,76 | 26,76 | 26,27 | 26,51 | -0,26% | 1.657,00 |
| 07.03.2025 | 27,24 | 27,24 | 26,58 | 26,58 | -2,49% | 503,00 |
| 06.03.2025 | 27,61 | 27,61 | 27,26 | 27,26 | -1,23% | 900,00 |
| 05.03.2025 | 27,55 | 27,60 | 27,55 | 27,60 | -0,86% | 542,00 |
| 04.03.2025 | 29,03 | 29,03 | 27,51 | 27,84 | -7,48% | 1.482,00 |
| 03.03.2025 | 30,09 | 30,09 | 30,09 | 30,09 | 2,07% | 2,00 |
| 28.02.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 0,00% | 1,00 |
| 26.02.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 2,08% | 1,00 |
| 25.02.2025 | 28,86 | 28,88 | 28,81 | 28,88 | -1,37% | 166,00 |
| 24.02.2025 | 28,89 | 29,35 | 28,89 | 29,28 | -0,75% | 366,00 |
| 21.02.2025 | 30,57 | 31,00 | 29,50 | 29,50 | -2,16% | 2.031,00 |
| 20.02.2025 | 28,63 | 30,62 | 28,63 | 30,15 | 5,02% | 951,00 |
| 19.02.2025 | 28,88 | 28,88 | 28,50 | 28,71 | 0,81% | 1.249,00 |
| 17.02.2025 | 28,21 | 28,48 | 28,21 | 28,48 | 1,03% | 138,00 |
| 14.02.2025 | 28,29 | 28,29 | 28,19 | 28,19 | 1,40% | 495,00 |
| 13.02.2025 | 28,64 | 28,64 | 27,80 | 27,80 | -2,59% | 176,00 |
| 12.02.2025 | 28,36 | 28,63 | 28,36 | 28,54 | -2,89% | 898,00 |
| 10.02.2025 | 28,93 | 29,39 | 28,93 | 29,39 | 2,19% | 200,00 |
| 07.02.2025 | 29,00 | 29,00 | 28,76 | 28,76 | 0,56% | 82,00 |
| 05.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,39% | 80,00 |
| 04.02.2025 | 28,19 | 28,49 | 28,19 | 28,49 | -0,07% | 159,00 |
| 03.02.2025 | 28,67 | 28,67 | 27,77 | 28,51 | -1,76% | 1.968,00 |
| 28.01.2025 | 29,08 | 29,08 | 29,02 | 29,02 | -0,55% | 1.825,00 |
| 24.01.2025 | 29,08 | 29,18 | 29,08 | 29,18 | -0,31% | 201,00 |
| 23.01.2025 | 29,40 | 29,40 | 29,27 | 29,27 | -0,03% | 104,00 |
| 22.01.2025 | 29,49 | 29,49 | 29,28 | 29,28 | -0,95% | 503,00 |
| 21.01.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,87% | 5,00 |
| 20.01.2025 | 29,81 | 29,82 | 29,50 | 29,82 | -1,06% | 460,00 |
| 17.01.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,23% | 21,00 |
| 16.01.2025 | 30,09 | 30,09 | 30,07 | 30,07 | 3,26% | 75,00 |
| 15.01.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,45% | 2,00 |
| 14.01.2025 | 28,84 | 28,99 | 28,84 | 28,99 | 0,31% | 456,00 |
| 13.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,86% | 50,00 |
| 10.01.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -2,38% | 80,00 |
| 09.01.2025 | 29,94 | 29,94 | 29,86 | 29,86 | 1,53% | 169,00 |
| 07.01.2025 | 29,72 | 29,72 | 29,41 | 29,41 | -1,37% | 4,00 |
| 06.01.2025 | 29,77 | 29,82 | 29,77 | 29,82 | 0,74% | 269,00 |
| 03.01.2025 | 29,56 | 29,60 | 29,56 | 29,60 | -0,10% | 118,00 |
| 02.01.2025 | 29,83 | 29,95 | 29,63 | 29,63 | 0,51% | 62,00 |
| 30.12.2024 | 29,23 | 29,48 | 29,23 | 29,48 | 0,31% | 110,00 |
| 27.12.2024 | 29,39 | 29,39 | 29,39 | 29,39 | 1,21% | 30,00 |
| 23.12.2024 | 29,32 | 29,32 | 29,04 | 29,04 | -0,07% | 28,00 |
| 19.12.2024 | 28,85 | 29,21 | 28,61 | 29,06 | -0,68% | 314,00 |
| 18.12.2024 | 29,22 | 29,26 | 29,22 | 29,26 | -0,27% | 512,00 |
| 17.12.2024 | 29,55 | 29,59 | 29,34 | 29,34 | -0,64% | 1.437,00 |
| 16.12.2024 | 29,59 | 29,65 | 29,53 | 29,53 | -0,07% | 757,00 |
| 13.12.2024 | 29,70 | 29,80 | 29,55 | 29,55 | -0,67% | 375,00 |
| 12.12.2024 | 29,90 | 29,90 | 29,75 | 29,75 | -0,83% | 190,00 |
| 11.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,43% | 50,00 |
| 10.12.2024 | 30,30 | 30,30 | 30,13 | 30,13 | -2,21% | 56,00 |
| 09.12.2024 | 30,56 | 30,81 | 30,56 | 30,81 | 0,98% | 36,00 |
| 04.12.2024 | 30,83 | 30,83 | 30,51 | 30,51 | -1,04% | 95,00 |
| 03.12.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 0,52% | 4,00 |
| 02.12.2024 | 30,44 | 30,67 | 30,44 | 30,67 | 0,95% | 16,00 |
| 29.11.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,23% | 30,00 |
| 28.11.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,93% | 113,00 |
| 27.11.2024 | 30,43 | 30,54 | 30,17 | 30,17 | -0,10% | 405,00 |
| 26.11.2024 | 30,34 | 30,34 | 30,14 | 30,20 | -1,56% | 2.475,00 |
| 25.11.2024 | 31,31 | 31,45 | 30,68 | 30,68 | -2,26% | 2.342,00 |
| 21.11.2024 | 30,83 | 31,39 | 30,79 | 31,39 | 2,85% | 90,00 |
| 20.11.2024 | 30,40 | 30,52 | 30,40 | 30,52 | -0,33% | 96,00 |
| 19.11.2024 | 30,40 | 30,69 | 30,10 | 30,62 | 0,03% | 278,00 |
| 18.11.2024 | 30,59 | 30,98 | 30,59 | 30,61 | -2,05% | 38,00 |
| 15.11.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 0,26% | 2,00 |
| 14.11.2024 | 31,15 | 31,17 | 31,15 | 31,17 | 0,58% | 128,00 |
| 13.11.2024 | 30,80 | 31,01 | 30,41 | 30,99 | 2,68% | 116,00 |
| 12.11.2024 | 30,18 | 30,18 | 30,18 | 30,18 | 1,45% | 1,00 |
| 11.11.2024 | 30,03 | 30,03 | 29,75 | 29,75 | 0,03% | 134,00 |
| 08.11.2024 | 29,68 | 29,74 | 29,68 | 29,74 | 2,16% | 74,00 |
| 07.11.2024 | 28,69 | 29,20 | 28,69 | 29,11 | 0,38% | 253,00 |
| 06.11.2024 | 28,27 | 29,00 | 28,27 | 29,00 | 6,15% | 589,00 |
| 05.11.2024 | 27,08 | 27,44 | 27,08 | 27,32 | 0,37% | 111,00 |
| 04.11.2024 | 26,77 | 27,32 | 26,77 | 27,22 | 0,78% | 348,00 |
| 01.11.2024 | 26,96 | 27,01 | 26,88 | 27,01 | 0,45% | 117,00 |
| 31.10.2024 | 27,43 | 27,43 | 26,89 | 26,89 | -4,17% | 524,00 |
| 30.10.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,18% | 10,00 |
| 28.10.2024 | 27,77 | 28,01 | 27,30 | 28,01 | 1,56% | 457,00 |
| 25.10.2024 | 27,66 | 27,66 | 27,45 | 27,58 | -1,11% | 293,00 |
| 23.10.2024 | 27,55 | 28,00 | 27,55 | 27,89 | 0,83% | 111,00 |
| 22.10.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -2,50% | 200,00 |
| 17.10.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 0,67% | 10,00 |
| 16.10.2024 | 27,57 | 28,20 | 27,57 | 28,18 | 1,73% | 75,00 |
| 15.10.2024 | 28,29 | 28,29 | 27,70 | 27,70 | -0,97% | 147,00 |
| 14.10.2024 | 27,81 | 27,97 | 27,81 | 27,97 | 1,08% | 566,00 |
| 11.10.2024 | 27,27 | 27,67 | 27,27 | 27,67 | 0,55% | 104,00 |