23,160€
1,71%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,76 | 23,30 | 22,76 | 23,17 | 1,76% | 911,00 |
27.03.2024 | 22,32 | 22,78 | 22,32 | 22,77 | 2,11% | 1.000,00 |
26.03.2024 | 22,39 | 22,50 | 22,30 | 22,30 | -0,36% | - |
25.03.2024 | 22,16 | 22,51 | 22,12 | 22,38 | 0,81% | 180,00 |
22.03.2024 | 22,50 | 22,55 | 22,16 | 22,20 | -0,80% | 5,00 |
21.03.2024 | 22,35 | 22,58 | 22,30 | 22,38 | 0,31% | 1.219,00 |
20.03.2024 | 22,27 | 22,38 | 22,21 | 22,31 | 0,13% | - |
19.03.2024 | 22,15 | 22,38 | 22,12 | 22,28 | 0,59% | - |
18.03.2024 | 22,17 | 22,36 | 21,96 | 22,15 | -0,05% | 175,00 |
15.03.2024 | 22,22 | 22,34 | 22,14 | 22,16 | -0,18% | 22,00 |
14.03.2024 | 22,21 | 22,25 | 21,96 | 22,20 | 0,09% | 1,00 |
13.03.2024 | 21,88 | 22,18 | 21,64 | 22,18 | 1,32% | 3.077,00 |
12.03.2024 | 21,78 | 21,89 | 21,63 | 21,89 | 0,60% | 22,00 |
11.03.2024 | 21,68 | 21,78 | 21,42 | 21,76 | 0,18% | 100,00 |
08.03.2024 | 21,89 | 21,94 | 21,62 | 21,72 | -0,73% | - |
07.03.2024 | 21,94 | 22,16 | 21,74 | 21,88 | -0,36% | 276,00 |
06.03.2024 | 22,15 | 22,40 | 21,86 | 21,96 | -0,90% | 350,00 |
05.03.2024 | 22,04 | 22,28 | 22,00 | 22,16 | 0,18% | - |
04.03.2024 | 21,98 | 22,14 | 21,78 | 22,12 | 0,36% | 200,00 |
01.03.2024 | 21,98 | 22,24 | 21,90 | 22,04 | 0,36% | 3,00 |
29.02.2024 | 21,90 | 22,10 | 21,66 | 21,96 | 0,09% | 37,00 |
28.02.2024 | 22,46 | 22,46 | 21,86 | 21,94 | -1,35% | 28,00 |
27.02.2024 | 22,13 | 22,61 | 21,92 | 22,24 | -0,54% | 1.161,00 |
26.02.2024 | 22,42 | 22,56 | 22,27 | 22,36 | -0,40% | 434,00 |
23.02.2024 | 22,44 | 22,64 | 22,39 | 22,45 | 0,13% | 261,00 |
22.02.2024 | 22,21 | 22,53 | 22,13 | 22,42 | 0,99% | 65,00 |
21.02.2024 | 22,55 | 22,56 | 22,06 | 22,20 | -1,51% | - |
20.02.2024 | 23,04 | 23,09 | 22,44 | 22,54 | -2,51% | 235,00 |
19.02.2024 | 23,07 | 23,14 | 22,90 | 23,12 | 0,87% | 218,00 |
16.02.2024 | 23,00 | 23,16 | 22,57 | 22,92 | -0,43% | 3.407,00 |
15.02.2024 | 21,15 | 23,04 | 20,98 | 23,02 | 9,10% | 3.231,00 |
14.02.2024 | 20,72 | 21,20 | 20,72 | 21,10 | 1,74% | 98,00 |
13.02.2024 | 21,00 | 21,00 | 20,51 | 20,74 | -1,24% | 197,00 |
12.02.2024 | 20,95 | 21,18 | 20,78 | 21,00 | 0,19% | 493,00 |
09.02.2024 | 20,84 | 21,00 | 20,62 | 20,96 | 0,38% | 1.120,00 |
08.02.2024 | 20,95 | 21,03 | 20,68 | 20,88 | -0,48% | 1.460,00 |
07.02.2024 | 20,70 | 21,08 | 20,60 | 20,98 | 1,35% | 1.483,00 |
06.02.2024 | 20,33 | 20,82 | 20,25 | 20,70 | 1,77% | 326,00 |
05.02.2024 | 20,25 | 20,36 | 20,05 | 20,34 | 0,39% | 2,00 |
02.02.2024 | 20,13 | 20,32 | 20,02 | 20,26 | 0,70% | - |
01.02.2024 | 20,45 | 20,68 | 19,91 | 20,12 | -1,76% | 731,00 |
31.01.2024 | 20,54 | 20,64 | 20,36 | 20,48 | -0,10% | 315,00 |
30.01.2024 | 20,21 | 20,54 | 20,14 | 20,50 | 1,59% | 2.004,00 |
29.01.2024 | 20,12 | 20,21 | 20,04 | 20,18 | 0,25% | - |
26.01.2024 | 20,17 | 20,32 | 20,05 | 20,13 | -0,45% | 497,00 |
25.01.2024 | 19,91 | 20,22 | 19,65 | 20,22 | 1,74% | 3.101,00 |
24.01.2024 | 19,83 | 19,97 | 19,58 | 19,88 | 0,13% | 150,00 |
23.01.2024 | 19,61 | 19,89 | 19,61 | 19,85 | 0,92% | 52,00 |
22.01.2024 | 19,46 | 19,69 | 19,45 | 19,67 | 1,16% | 5.320,00 |
19.01.2024 | 19,29 | 19,56 | 19,14 | 19,45 | 0,62% | 271,00 |
18.01.2024 | 19,27 | 19,46 | 19,11 | 19,33 | 0,05% | 75,00 |
17.01.2024 | 19,51 | 19,62 | 19,16 | 19,32 | -1,10% | 5.252,00 |
16.01.2024 | 19,47 | 19,67 | 19,34 | 19,53 | 0,36% | 345,00 |
15.01.2024 | 19,46 | 19,69 | 19,32 | 19,46 | -0,10% | 18,00 |
12.01.2024 | 19,57 | 19,80 | 19,37 | 19,48 | -0,56% | 25,00 |
11.01.2024 | 19,72 | 19,76 | 19,32 | 19,59 | -0,66% | 598,00 |
10.01.2024 | 19,70 | 19,82 | 19,61 | 19,72 | 0,08% | - |
09.01.2024 | 19,96 | 20,34 | 19,63 | 19,71 | -1,38% | 1.865,00 |
08.01.2024 | 19,86 | 20,08 | 19,67 | 19,98 | 0,25% | 1.103,00 |
05.01.2024 | 19,78 | 19,96 | 19,60 | 19,93 | 0,91% | 80,00 |
04.01.2024 | 19,80 | 19,96 | 19,71 | 19,75 | -0,15% | 501,00 |
03.01.2024 | 19,90 | 19,96 | 19,77 | 19,78 | -0,83% | - |
02.01.2024 | 20,04 | 20,26 | 19,88 | 19,95 | -0,15% | 163,00 |
29.12.2023 | 19,97 | 20,16 | 19,77 | 19,98 | 0,05% | 158,00 |
28.12.2023 | 19,90 | 20,10 | 19,82 | 19,97 | 0,40% | 253,00 |
27.12.2023 | 19,85 | 20,10 | 19,76 | 19,89 | -0,03% | 1.624,00 |
22.12.2023 | 19,76 | 20,02 | 19,73 | 19,89 | 0,35% | 360,00 |
21.12.2023 | 19,82 | 20,02 | 19,63 | 19,82 | 0,10% | 1,00 |
20.12.2023 | 19,80 | 20,08 | 19,74 | 19,80 | 0,10% | 534,00 |
19.12.2023 | 19,31 | 19,79 | 19,11 | 19,78 | 2,41% | 700,00 |
18.12.2023 | 19,40 | 19,62 | 19,23 | 19,32 | -0,41% | 1.000,00 |
15.12.2023 | 19,33 | 19,64 | 19,20 | 19,40 | -0,31% | 1.524,00 |
14.12.2023 | 19,30 | 19,46 | 19,13 | 19,46 | 0,75% | 144,00 |
13.12.2023 | 19,40 | 19,43 | 19,15 | 19,31 | -0,23% | 1.100,00 |
12.12.2023 | 19,29 | 19,44 | 19,08 | 19,36 | 1,12% | 15,00 |
11.12.2023 | 18,52 | 19,16 | 18,49 | 19,14 | 3,43% | - |
08.12.2023 | 18,40 | 18,60 | 18,36 | 18,51 | 0,60% | - |
07.12.2023 | 18,32 | 18,45 | 18,26 | 18,40 | 0,27% | 283,00 |
06.12.2023 | 18,37 | 18,63 | 18,33 | 18,35 | -0,11% | 280,00 |
05.12.2023 | 18,27 | 18,48 | 17,62 | 18,37 | 0,27% | 5.797,00 |
04.12.2023 | 18,11 | 18,42 | 18,06 | 18,32 | 1,02% | 373,00 |
01.12.2023 | 17,99 | 18,21 | 17,97 | 18,13 | 0,69% | 174,00 |
30.11.2023 | 17,65 | 18,01 | 17,60 | 18,01 | 2,27% | 531,00 |
29.11.2023 | 17,58 | 17,89 | 17,57 | 17,61 | 0,17% | 510,00 |
28.11.2023 | 17,64 | 17,66 | 17,50 | 17,58 | -0,26% | - |
27.11.2023 | 17,62 | 17,71 | 17,57 | 17,62 | -0,31% | 81,00 |
24.11.2023 | 17,56 | 17,77 | 17,53 | 17,68 | 0,65% | 564,00 |
23.11.2023 | 17,40 | 17,60 | 17,38 | 17,56 | 0,34% | 1,00 |
22.11.2023 | 17,51 | 17,62 | 17,40 | 17,50 | 0,06% | - |
21.11.2023 | 17,56 | 17,56 | 17,34 | 17,49 | -0,82% | - |
20.11.2023 | 17,55 | 17,71 | 17,36 | 17,64 | 0,31% | 204,00 |
17.11.2023 | 17,39 | 17,67 | 17,38 | 17,58 | 1,35% | 85,00 |
16.11.2023 | 17,53 | 17,54 | 17,34 | 17,35 | -0,89% | 201,00 |
15.11.2023 | 17,48 | 18,18 | 17,46 | 17,50 | 0,46% | 2.625,00 |
14.11.2023 | 17,42 | 17,98 | 17,36 | 17,42 | 0,03% | 1.542,00 |
13.11.2023 | 17,49 | 17,63 | 17,40 | 17,42 | -0,43% | 5.446,00 |
10.11.2023 | 17,47 | 17,63 | 17,31 | 17,49 | 0,40% | 162,00 |
09.11.2023 | 16,87 | 17,65 | 16,85 | 17,42 | 3,14% | 734,00 |
08.11.2023 | 17,10 | 17,21 | 16,89 | 16,89 | -1,14% | 540,00 |
07.11.2023 | 17,26 | 17,45 | 17,01 | 17,09 | -1,19% | 997,00 |