21,680€
0,14%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,53 | 21,69 | 21,45 | 21,64 | -0,05% | - |
| 18.04.2024 | 21,22 | 21,65 | 21,22 | 21,65 | 1,55% | 1.116,00 |
| 17.04.2024 | 21,26 | 21,53 | 21,26 | 21,32 | -0,21% | 1.253,00 |
| 16.04.2024 | 21,63 | 21,75 | 21,28 | 21,37 | -3,11% | - |
| 15.04.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 2,04% | 924,00 |
| 12.04.2024 | 21,71 | 21,71 | 21,61 | 21,61 | -2,08% | 1.090,00 |
| 11.04.2024 | 22,64 | 22,64 | 21,95 | 22,07 | -2,04% | 672,00 |
| 10.04.2024 | 22,74 | 22,76 | 22,24 | 22,53 | -1,53% | - |
| 09.04.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,88% | 130,00 |
| 08.04.2024 | 22,60 | 22,75 | 22,60 | 22,68 | 0,44% | 216,00 |
| 05.04.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,92% | 100,00 |
| 04.04.2024 | 22,47 | 22,88 | 22,47 | 22,79 | 0,02% | 632,00 |
| 03.04.2024 | 22,66 | 22,88 | 22,64 | 22,79 | -1,49% | - |
| 02.04.2024 | 23,13 | 23,13 | 23,13 | 23,13 | 0,48% | 1,00 |
| 28.03.2024 | 23,06 | 23,06 | 23,02 | 23,02 | 2,31% | 911,00 |
| 27.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,26% | 1.000,00 |
| 25.03.2024 | 22,22 | 22,22 | 22,12 | 22,22 | -0,27% | 180,00 |
| 22.03.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -1,07% | 5,00 |
| 21.03.2024 | 22,40 | 22,56 | 22,40 | 22,52 | 2,55% | 1.249,00 |
| 18.03.2024 | 22,12 | 22,36 | 21,96 | 21,96 | -1,35% | 175,00 |
| 15.03.2024 | 22,28 | 22,28 | 22,26 | 22,26 | 1,18% | 22,00 |
| 14.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,27% | 1,00 |
| 13.03.2024 | 22,08 | 22,08 | 21,64 | 21,94 | 0,55% | 3.077,00 |
| 12.03.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 1,87% | 22,00 |
| 11.03.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -2,64% | 100,00 |
| 07.03.2024 | 22,14 | 22,14 | 21,74 | 22,00 | -1,79% | 276,00 |
| 06.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,85% | 350,00 |
| 04.03.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -1,54% | 200,00 |
| 01.03.2024 | 22,16 | 22,16 | 22,12 | 22,12 | 2,12% | 3,00 |
| 29.02.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -2,26% | 37,00 |
| 28.02.2024 | 22,46 | 22,46 | 22,16 | 22,16 | -0,36% | 28,00 |
| 27.02.2024 | 22,30 | 22,52 | 22,24 | 22,24 | -0,71% | 1.161,00 |
| 26.02.2024 | 22,46 | 22,48 | 22,40 | 22,40 | -0,53% | 434,00 |
| 23.02.2024 | 22,60 | 22,64 | 22,52 | 22,52 | 0,36% | 261,00 |
| 22.02.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,80% | 65,00 |
| 20.02.2024 | 23,00 | 23,00 | 22,62 | 22,62 | -1,65% | 235,00 |
| 19.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,09% | 218,00 |
| 16.02.2024 | 22,80 | 23,16 | 22,66 | 23,02 | 0,35% | 3.407,00 |
| 15.02.2024 | 21,34 | 22,94 | 20,98 | 22,94 | 8,21% | 3.231,00 |
| 14.02.2024 | 20,96 | 21,20 | 20,96 | 21,20 | 2,02% | 98,00 |
| 13.02.2024 | 20,74 | 20,78 | 20,74 | 20,78 | -1,70% | 197,00 |
| 12.02.2024 | 21,14 | 21,14 | 20,78 | 21,14 | 1,63% | 493,00 |
| 09.02.2024 | 20,88 | 20,88 | 20,74 | 20,80 | -0,19% | 1.120,00 |
| 08.02.2024 | 20,90 | 20,96 | 20,84 | 20,84 | -0,86% | 1.460,00 |
| 07.02.2024 | 20,88 | 21,08 | 20,70 | 21,02 | 0,96% | 1.483,00 |
| 06.02.2024 | 20,32 | 20,82 | 20,32 | 20,82 | 3,69% | 326,00 |
| 05.02.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 0,55% | 2,00 |
| 01.02.2024 | 20,68 | 20,68 | 19,97 | 19,97 | -3,25% | 731,00 |
| 31.01.2024 | 20,36 | 20,64 | 20,36 | 20,64 | 1,47% | 315,00 |
| 30.01.2024 | 20,40 | 20,40 | 20,34 | 20,34 | 0,89% | 2.004,00 |
| 26.01.2024 | 20,32 | 20,32 | 20,16 | 20,16 | 0,50% | 497,00 |
| 25.01.2024 | 19,71 | 20,06 | 19,65 | 20,06 | 0,75% | 3.101,00 |
| 24.01.2024 | 19,58 | 19,91 | 19,58 | 19,91 | 0,61% | 150,00 |
| 23.01.2024 | 19,80 | 19,86 | 19,79 | 19,79 | 0,61% | 52,00 |
| 22.01.2024 | 19,66 | 19,69 | 19,66 | 19,67 | 1,24% | 5.320,00 |
| 19.01.2024 | 19,14 | 19,54 | 19,14 | 19,43 | 1,67% | 271,00 |
| 18.01.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -1,44% | 75,00 |
| 17.01.2024 | 19,41 | 19,41 | 19,25 | 19,39 | -0,82% | 5.252,00 |
| 16.01.2024 | 19,67 | 19,67 | 19,34 | 19,55 | -0,71% | 345,00 |
| 15.01.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -0,20% | 18,00 |
| 12.01.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 1,18% | 25,00 |
| 11.01.2024 | 19,56 | 19,56 | 19,32 | 19,50 | -1,96% | 598,00 |
| 09.01.2024 | 20,14 | 20,34 | 19,76 | 19,89 | -0,20% | 1.865,00 |
| 08.01.2024 | 19,67 | 20,08 | 19,67 | 19,93 | -0,15% | 1.103,00 |
| 05.01.2024 | 19,60 | 19,96 | 19,60 | 19,96 | 0,45% | 80,00 |
| 04.01.2024 | 19,96 | 19,96 | 19,87 | 19,87 | -0,85% | 501,00 |
| 02.01.2024 | 20,26 | 20,26 | 19,88 | 20,04 | 1,37% | 163,00 |
| 29.12.2023 | 19,82 | 20,16 | 19,77 | 19,77 | -1,64% | 158,00 |
| 28.12.2023 | 20,02 | 20,10 | 19,97 | 20,10 | 0,30% | 253,00 |
| 27.12.2023 | 19,85 | 20,10 | 19,85 | 20,04 | 0,10% | 1.624,00 |
| 22.12.2023 | 19,94 | 20,02 | 19,94 | 20,02 | 1,99% | 360,00 |
| 21.12.2023 | 19,63 | 19,63 | 19,63 | 19,63 | -1,85% | 1,00 |
| 20.12.2023 | 19,79 | 20,00 | 19,79 | 20,00 | 1,52% | 534,00 |
| 19.12.2023 | 19,11 | 19,70 | 19,11 | 19,70 | 1,81% | 700,00 |
| 18.12.2023 | 19,56 | 19,62 | 19,35 | 19,35 | -0,97% | 1.000,00 |
| 15.12.2023 | 19,39 | 19,54 | 19,39 | 19,54 | 2,14% | 1.524,00 |
| 14.12.2023 | 19,14 | 19,14 | 19,13 | 19,13 | -0,83% | 144,00 |
| 13.12.2023 | 19,31 | 19,31 | 19,29 | 19,29 | -0,77% | 1.100,00 |
| 12.12.2023 | 19,29 | 19,44 | 19,29 | 19,44 | 5,37% | 15,00 |
| 07.12.2023 | 18,45 | 18,45 | 18,43 | 18,45 | -0,54% | 283,00 |
| 06.12.2023 | 18,55 | 18,55 | 18,55 | 18,55 | 1,09% | 280,00 |
| 05.12.2023 | 18,46 | 18,48 | 17,62 | 18,35 | 0,60% | 5.797,00 |
| 04.12.2023 | 18,24 | 18,24 | 18,24 | 18,24 | 1,00% | 373,00 |
| 01.12.2023 | 18,19 | 18,19 | 18,06 | 18,06 | 1,98% | 174,00 |
| 30.11.2023 | 17,86 | 17,86 | 17,60 | 17,71 | 0,06% | 531,00 |
| 29.11.2023 | 17,80 | 17,89 | 17,70 | 17,70 | 0,40% | 510,00 |
| 27.11.2023 | 17,62 | 17,63 | 17,62 | 17,63 | -0,28% | 81,00 |
| 24.11.2023 | 17,68 | 17,68 | 17,68 | 17,68 | 0,74% | 564,00 |
| 23.11.2023 | 17,55 | 17,55 | 17,55 | 17,55 | -0,06% | 1,00 |
| 20.11.2023 | 17,71 | 17,71 | 17,56 | 17,56 | -0,62% | 204,00 |
| 17.11.2023 | 17,51 | 17,67 | 17,51 | 17,67 | 0,86% | 85,00 |
| 16.11.2023 | 17,35 | 17,52 | 17,35 | 17,52 | -0,62% | 201,00 |
| 15.11.2023 | 17,64 | 18,18 | 17,54 | 17,63 | 0,06% | 2.625,00 |
| 14.11.2023 | 17,59 | 17,92 | 17,59 | 17,62 | 0,11% | 1.542,00 |
| 13.11.2023 | 17,63 | 17,63 | 17,44 | 17,60 | 1,50% | 5.446,00 |
| 10.11.2023 | 17,63 | 17,63 | 17,34 | 17,34 | -0,69% | 162,00 |
| 09.11.2023 | 17,03 | 17,46 | 17,03 | 17,46 | 2,65% | 734,00 |
| 08.11.2023 | 17,13 | 17,13 | 17,01 | 17,01 | -0,70% | 540,00 |
| 07.11.2023 | 17,45 | 17,45 | 17,13 | 17,13 | -1,10% | 997,00 |
| 06.11.2023 | 17,19 | 17,52 | 17,19 | 17,32 | -1,09% | 373,00 |