26,665€
-0,28%
Echtzeit-Aktienkurs Manulife Financial Corp
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,52 | 26,77 | 26,44 | 26,62 | -0,45% | - |
| 24.07.2025 | 26,72 | 26,74 | 26,45 | 26,74 | 0,53% | 53,00 |
| 23.07.2025 | 26,45 | 26,60 | 26,45 | 26,60 | 1,39% | 348,00 |
| 22.07.2025 | 26,11 | 26,40 | 26,01 | 26,24 | 0,25% | - |
| 21.07.2025 | 26,64 | 26,64 | 26,14 | 26,17 | -1,32% | 377,00 |
| 18.07.2025 | 26,68 | 26,94 | 26,49 | 26,52 | -0,09% | - |
| 17.07.2025 | 26,26 | 26,55 | 26,23 | 26,55 | 2,17% | - |
| 16.07.2025 | 25,85 | 26,13 | 25,85 | 25,98 | -0,92% | 1.331,00 |
| 15.07.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,42% | 4,00 |
| 14.07.2025 | 26,14 | 26,14 | 25,84 | 26,11 | 0,42% | 132,00 |
| 11.07.2025 | 26,21 | 26,21 | 25,92 | 26,00 | 0,00% | 2.265,00 |
| 10.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,13% | 12,00 |
| 09.07.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -0,44% | - |
| 08.07.2025 | 25,94 | 26,15 | 25,92 | 26,15 | -1,17% | 62,00 |
| 07.07.2025 | 26,86 | 26,88 | 26,43 | 26,46 | -0,99% | 969,00 |
| 04.07.2025 | 26,80 | 26,85 | 26,71 | 26,73 | -1,16% | - |
| 03.07.2025 | 26,95 | 27,04 | 26,95 | 27,04 | 0,93% | 284,00 |
| 02.07.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -1,14% | 36,00 |
| 01.07.2025 | 27,23 | 27,23 | 27,10 | 27,10 | -1,67% | 4,00 |
| 30.06.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,14% | 36,00 |
| 27.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,07% | 5,00 |
| 26.06.2025 | 26,62 | 27,04 | 26,62 | 27,04 | 0,37% | 730,00 |
| 25.06.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -1,21% | 450,00 |
| 24.06.2025 | 27,03 | 27,27 | 27,02 | 27,27 | 1,83% | 223,00 |
| 23.06.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,04% | 4,00 |
| 20.06.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 0,60% | 170,00 |
| 19.06.2025 | 26,36 | 26,61 | 26,35 | 26,61 | 0,08% | 3.644,00 |
| 18.06.2025 | 26,75 | 26,75 | 26,59 | 26,59 | -2,03% | 7,00 |
| 17.06.2025 | 26,68 | 27,14 | 26,68 | 27,14 | -0,07% | 3,00 |
| 16.06.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -2,02% | 5,00 |
| 12.06.2025 | 27,57 | 27,72 | 27,28 | 27,72 | -2,43% | 106,00 |
| 10.06.2025 | 28,16 | 28,41 | 28,16 | 28,41 | -0,70% | 3,00 |
| 09.06.2025 | 28,54 | 28,61 | 28,54 | 28,61 | 2,22% | 4,00 |
| 06.06.2025 | 27,99 | 27,99 | 27,99 | 27,99 | 0,11% | 37,00 |
| 04.06.2025 | 27,91 | 28,13 | 27,70 | 27,96 | 0,61% | 2.391,00 |
| 03.06.2025 | 27,96 | 28,01 | 27,76 | 27,79 | -0,25% | 1.687,00 |
| 02.06.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,29% | 2,00 |
| 29.05.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 0,18% | 110,00 |
| 28.05.2025 | 27,96 | 27,96 | 27,15 | 27,89 | -0,71% | 4.077,00 |
| 27.05.2025 | 28,09 | 28,09 | 28,09 | 28,09 | 1,01% | 20,00 |
| 26.05.2025 | 27,46 | 27,82 | 27,46 | 27,81 | 2,62% | 124,00 |
| 23.05.2025 | 27,48 | 27,48 | 27,10 | 27,10 | -1,42% | 7,00 |
| 22.05.2025 | 27,06 | 27,49 | 26,73 | 27,49 | -0,29% | 994,00 |
| 21.05.2025 | 27,66 | 27,66 | 27,45 | 27,57 | -2,55% | 62,00 |
| 20.05.2025 | 28,70 | 28,70 | 28,29 | 28,29 | -0,49% | 512,00 |
| 19.05.2025 | 28,55 | 28,55 | 28,43 | 28,43 | -0,80% | 819,00 |
| 16.05.2025 | 28,80 | 28,80 | 28,66 | 28,66 | 0,92% | 16,00 |
| 15.05.2025 | 28,28 | 28,40 | 28,28 | 28,40 | 0,18% | 99,00 |
| 14.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,63% | 37,00 |
| 13.05.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,85% | 250,00 |
| 12.05.2025 | 28,34 | 29,02 | 28,29 | 28,29 | 3,06% | 252,00 |
| 09.05.2025 | 27,83 | 27,89 | 27,45 | 27,45 | -0,18% | 297,00 |
| 08.05.2025 | 27,73 | 28,04 | 26,75 | 27,50 | -1,11% | 472,00 |
| 07.05.2025 | 27,81 | 27,81 | 27,81 | 27,81 | 0,29% | 2,00 |
| 06.05.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -0,82% | 35,00 |
| 05.05.2025 | 27,79 | 27,99 | 27,67 | 27,96 | 0,54% | 535,00 |
| 02.05.2025 | 27,58 | 28,00 | 27,58 | 27,81 | 3,38% | 3.310,00 |
| 30.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,64% | 45,00 |
| 28.04.2025 | 26,80 | 26,80 | 26,73 | 26,73 | 3,16% | 23,00 |
| 24.04.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -0,54% | 1,00 |
| 23.04.2025 | 26,11 | 26,19 | 26,05 | 26,05 | 4,08% | 240,00 |
| 17.04.2025 | 24,75 | 25,03 | 24,71 | 25,03 | -2,19% | 407,00 |
| 16.04.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -0,20% | 15,00 |
| 15.04.2025 | 25,54 | 25,78 | 25,54 | 25,64 | 2,72% | 22,00 |
| 14.04.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 2,04% | 200,00 |
| 11.04.2025 | 24,39 | 24,55 | 24,21 | 24,46 | 0,37% | 562,00 |
| 10.04.2025 | 26,62 | 26,62 | 24,37 | 24,37 | -4,43% | 35,00 |
| 09.04.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,34% | 100,00 |
| 08.04.2025 | 25,47 | 26,11 | 25,47 | 26,11 | 6,14% | 687,00 |
| 07.04.2025 | 24,46 | 24,60 | 23,05 | 24,60 | -2,88% | 2.465,00 |
| 04.04.2025 | 27,48 | 27,48 | 25,29 | 25,33 | -11,25% | 1.223,00 |
| 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 |