28,975€
-0,29%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,93 | 29,21 | 28,73 | 29,14 | 0,28% | - |
| 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 |
| 10.10.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,77% | 24,00 |
| 09.10.2024 | 27,39 | 27,39 | 27,17 | 27,31 | 0,48% | 1.067,00 |
| 08.10.2024 | 27,46 | 27,47 | 26,99 | 27,18 | -0,95% | 315,00 |
| 07.10.2024 | 27,75 | 27,75 | 27,44 | 27,44 | -0,22% | 152,00 |
| 04.10.2024 | 27,47 | 27,50 | 27,47 | 27,50 | 4,56% | 148,00 |
| 02.10.2024 | 26,34 | 26,83 | 26,30 | 26,30 | -1,76% | 546,00 |
| 01.10.2024 | 26,77 | 26,77 | 26,77 | 26,77 | -0,19% | 2,00 |
| 27.09.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 2,37% | 4,00 |
| 24.09.2024 | 25,69 | 26,21 | 25,69 | 26,20 | 0,54% | 46,00 |
| 23.09.2024 | 26,09 | 26,09 | 26,06 | 26,06 | 1,72% | 403,00 |
| 20.09.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,31% | 100,00 |
| 18.09.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 1,31% | 200,00 |
| 16.09.2024 | 25,50 | 25,50 | 25,21 | 25,21 | -1,02% | 304,00 |
| 13.09.2024 | 25,49 | 25,49 | 25,47 | 25,47 | 4,00% | 77,00 |
| 10.09.2024 | 24,49 | 24,49 | 24,49 | 24,49 | -0,65% | 1,00 |
| 09.09.2024 | 24,81 | 24,81 | 24,65 | 24,65 | -1,40% | 403,00 |
| 06.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,44% | 80,00 |
| 05.09.2024 | 25,14 | 25,14 | 25,11 | 25,11 | 1,37% | 2.000,00 |
| 02.09.2024 | 24,59 | 24,77 | 24,46 | 24,77 | 1,10% | 492,00 |
| 30.08.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,84% | 90,00 |
| 29.08.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 3,53% | 4,00 |
| 27.08.2024 | 24,11 | 24,11 | 24,11 | 24,11 | 0,17% | 1,00 |
| 26.08.2024 | 24,07 | 24,07 | 24,07 | 24,07 | 1,13% | 21,00 |
| 23.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,19% | 2,00 |
| 21.08.2024 | 23,01 | 23,29 | 23,01 | 23,29 | -0,81% | 51,00 |
| 20.08.2024 | 23,43 | 23,48 | 23,43 | 23,48 | 0,26% | 110,00 |
| 19.08.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -0,85% | 150,00 |
| 16.08.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -1,21% | 306,00 |
| 15.08.2024 | 23,79 | 23,91 | 23,74 | 23,91 | 4,27% | 342,00 |
| 09.08.2024 | 22,93 | 22,93 | 22,93 | 22,93 | 1,55% | 12,00 |
| 08.08.2024 | 21,74 | 22,58 | 21,74 | 22,58 | 0,18% | 121,00 |
| 07.08.2024 | 22,90 | 22,90 | 22,54 | 22,54 | 1,53% | 225,00 |
| 06.08.2024 | 22,50 | 22,72 | 22,20 | 22,20 | 1,28% | 247,00 |
| 05.08.2024 | 22,22 | 22,23 | 20,77 | 21,92 | -2,58% | 8.094,00 |
| 02.08.2024 | 23,36 | 23,36 | 22,50 | 22,50 | -8,01% | 2.291,00 |
| 01.08.2024 | 24,85 | 24,85 | 24,43 | 24,46 | 0,20% | 213,00 |
| 31.07.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 0,91% | 150,00 |
| 30.07.2024 | 24,22 | 24,22 | 24,19 | 24,19 | 0,88% | 104,00 |
| 26.07.2024 | 24,08 | 24,08 | 23,98 | 23,98 | 0,04% | 445,00 |
| 25.07.2024 | 23,94 | 23,97 | 23,66 | 23,97 | 0,76% | 209,00 |
| 24.07.2024 | 23,79 | 23,79 | 23,79 | 23,79 | -1,25% | 100,00 |
| 23.07.2024 | 24,28 | 24,28 | 24,09 | 24,09 | -0,17% | 46,00 |
| 22.07.2024 | 23,55 | 24,13 | 23,55 | 24,13 | 0,42% | 896,00 |
| 19.07.2024 | 23,76 | 24,03 | 23,76 | 24,03 | -1,88% | 260,00 |
| 18.07.2024 | 23,97 | 24,49 | 23,97 | 24,49 | 0,91% | 515,00 |
| 17.07.2024 | 24,71 | 24,71 | 24,26 | 24,27 | -1,66% | 1.075,00 |
| 16.07.2024 | 24,64 | 24,68 | 24,64 | 24,68 | -2,14% | 259,00 |
| 15.07.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,60% | 2,00 |
| 12.07.2024 | 24,77 | 25,07 | 24,65 | 25,07 | -0,28% | 1.042,00 |
| 11.07.2024 | 25,26 | 25,26 | 25,14 | 25,14 | 1,78% | 210,00 |
| 09.07.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,44% | 1,00 |
| 08.07.2024 | 24,81 | 24,81 | 24,60 | 24,81 | -1,39% | 893,00 |
| 05.07.2024 | 25,17 | 25,17 | 25,16 | 25,16 | 0,88% | 202,00 |
| 03.07.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 1,67% | 28,00 |
| 02.07.2024 | 24,53 | 24,53 | 24,53 | 24,53 | 0,53% | 209,00 |
| 01.07.2024 | 25,03 | 25,03 | 24,40 | 24,40 | -2,48% | 220,00 |