Deutsche Märkte schließen in 7 Stunden 54 Minuten
DAX
15.386,47 +65,59 (+0,43%) Euro Stoxx 50
4.222,04 +12,73 (+0,30%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.896,20 +11,40 (+0,60%) EUR/USD
1,0753 +0,0022 (+0,2043%) BTC-EUR
21.575,97 +107,92 (+0,50%)
Manulife Financial Corporation (MFC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | - | - | - | - | - | - |
| 07. Feb. 2023 | 19,10 | 19,52 | 19,10 | 19,39 | 19,39 | 3.582.100 |
| 06. Feb. 2023 | 19,36 | 19,47 | 19,16 | 19,22 | 19,22 | 3.450.900 |
| 03. Feb. 2023 | 19,49 | 19,70 | 19,43 | 19,57 | 19,57 | 3.493.600 |
| 02. Feb. 2023 | 20,10 | 20,15 | 19,55 | 19,70 | 19,70 | 3.962.800 |
| 01. Feb. 2023 | 19,70 | 20,06 | 19,58 | 20,04 | 20,04 | 5.295.500 |
| 31. Jan. 2023 | 19,47 | 19,80 | 19,34 | 19,80 | 19,80 | 3.793.600 |
| 30. Jan. 2023 | 19,39 | 19,60 | 19,39 | 19,51 | 19,51 | 3.733.000 |
| 27. Jan. 2023 | 19,81 | 19,89 | 19,63 | 19,65 | 19,65 | 3.971.700 |
| 26. Jan. 2023 | 19,54 | 19,93 | 19,51 | 19,93 | 19,93 | 4.392.200 |
| 25. Jan. 2023 | 19,16 | 19,47 | 19,10 | 19,45 | 19,45 | 3.890.900 |
| 24. Jan. 2023 | 19,10 | 19,30 | 18,99 | 19,24 | 19,24 | 2.059.600 |
| 23. Jan. 2023 | 19,05 | 19,15 | 18,97 | 19,12 | 19,12 | 2.229.200 |
| 20. Jan. 2023 | 18,71 | 19,07 | 18,62 | 19,06 | 19,06 | 2.521.700 |
| 19. Jan. 2023 | 18,62 | 18,74 | 18,56 | 18,66 | 18,66 | 2.318.000 |
| 18. Jan. 2023 | 19,02 | 19,13 | 18,68 | 18,69 | 18,69 | 2.295.000 |
| 17. Jan. 2023 | 18,94 | 19,06 | 18,89 | 19,02 | 19,02 | 2.073.200 |
| 13. Jan. 2023 | 18,76 | 18,96 | 18,72 | 18,95 | 18,95 | 1.740.600 |
| 12. Jan. 2023 | 18,85 | 19,04 | 18,75 | 18,94 | 18,94 | 2.422.100 |
| 11. Jan. 2023 | 18,42 | 18,80 | 18,42 | 18,74 | 18,74 | 4.330.600 |
| 10. Jan. 2023 | 18,39 | 18,52 | 18,34 | 18,43 | 18,43 | 2.052.200 |
| 09. Jan. 2023 | 18,39 | 18,55 | 18,38 | 18,38 | 18,38 | 3.083.300 |
| 06. Jan. 2023 | 18,15 | 18,40 | 18,05 | 18,34 | 18,34 | 2.150.200 |
| 05. Jan. 2023 | 18,19 | 18,19 | 17,85 | 17,98 | 17,98 | 1.893.100 |
| 04. Jan. 2023 | 18,08 | 18,32 | 17,95 | 18,27 | 18,27 | 2.726.500 |
| 03. Jan. 2023 | 17,80 | 18,01 | 17,77 | 17,82 | 17,82 | 2.900.900 |
| 30. Dez. 2022 | 17,83 | 17,97 | 17,75 | 17,84 | 17,84 | 2.084.400 |
| 29. Dez. 2022 | 17,74 | 17,99 | 17,68 | 17,96 | 17,96 | 2.233.400 |
| 28. Dez. 2022 | 17,95 | 18,01 | 17,60 | 17,60 | 17,60 | 3.127.400 |
| 27. Dez. 2022 | 17,84 | 18,00 | 17,84 | 17,95 | 17,95 | 1.951.900 |
| 23. Dez. 2022 | 17,70 | 17,93 | 17,64 | 17,89 | 17,89 | 2.408.100 |
| 22. Dez. 2022 | 17,81 | 17,81 | 17,50 | 17,72 | 17,72 | 3.579.600 |
| 21. Dez. 2022 | 17,72 | 18,05 | 17,71 | 17,96 | 17,96 | 3.475.000 |
| 20. Dez. 2022 | 17,58 | 17,81 | 17,52 | 17,59 | 17,59 | 5.456.700 |
| 19. Dez. 2022 | 17,59 | 17,76 | 17,39 | 17,51 | 17,51 | 5.591.700 |
| 16. Dez. 2022 | 17,36 | 17,57 | 17,30 | 17,49 | 17,49 | 4.669.200 |
| 15. Dez. 2022 | 17,61 | 17,61 | 17,35 | 17,51 | 17,51 | 4.350.700 |
| 14. Dez. 2022 | 18,02 | 18,09 | 17,75 | 17,84 | 17,84 | 3.149.200 |
| 13. Dez. 2022 | 18,10 | 18,25 | 17,95 | 18,01 | 18,01 | 3.232.300 |
| 12. Dez. 2022 | 17,67 | 17,88 | 17,49 | 17,85 | 17,85 | 3.023.600 |
| 09. Dez. 2022 | 17,65 | 17,88 | 17,64 | 17,73 | 17,73 | 1.869.100 |
| 08. Dez. 2022 | 17,91 | 17,94 | 17,63 | 17,72 | 17,72 | 2.531.300 |
| 07. Dez. 2022 | 17,62 | 17,97 | 17,59 | 17,70 | 17,70 | 2.791.900 |
| 06. Dez. 2022 | 17,79 | 17,94 | 17,59 | 17,69 | 17,69 | 3.284.500 |
| 05. Dez. 2022 | 18,08 | 18,19 | 17,77 | 17,81 | 17,81 | 2.905.900 |
| 02. Dez. 2022 | 17,93 | 18,24 | 17,92 | 18,13 | 18,13 | 2.211.900 |
| 01. Dez. 2022 | 18,11 | 18,16 | 17,91 | 18,12 | 18,12 | 1.972.600 |
| 30. Nov. 2022 | 17,75 | 18,07 | 17,52 | 18,03 | 18,03 | 3.842.400 |
| 29. Nov. 2022 | 17,53 | 17,71 | 17,46 | 17,61 | 17,61 | 2.378.100 |
| 28. Nov. 2022 | 17,75 | 17,86 | 17,47 | 17,48 | 17,48 | 2.671.400 |
| 25. Nov. 2022 | 17,94 | 18,04 | 17,80 | 17,95 | 17,95 | 1.157.100 |
| 23. Nov. 2022 | 17,66 | 17,86 | 17,64 | 17,81 | 17,81 | 1.884.100 |
| 22. Nov. 2022 | 17,40 | 17,71 | 17,36 | 17,68 | 17,68 | 2.447.000 |
| 21. Nov. 2022 | 17,28 | 17,37 | 17,07 | 17,29 | 17,29 | 6.185.300 |
| 18. Nov. 2022 | 17,59 | 17,70 | 17,55 | 17,61 | 17,61 | 11.051.500 |
| 17. Nov. 2022 | 17,29 | 17,57 | 17,27 | 17,56 | 17,56 | 2.588.000 |
| 16. Nov. 2022 | 17,58 | 17,61 | 17,41 | 17,48 | 17,48 | 2.661.100 |
| 15. Nov. 2022 | 17,79 | 17,88 | 17,54 | 17,66 | 17,66 | 3.388.500 |
| 14. Nov. 2022 | 17,62 | 17,79 | 17,54 | 17,56 | 17,56 | 3.062.400 |
| 11. Nov. 2022 | 17,38 | 17,89 | 17,38 | 17,73 | 17,73 | 3.368.900 |
| 10. Nov. 2022 | 17,07 | 17,29 | 16,84 | 17,28 | 17,28 | 3.902.100 |
| 09. Nov. 2022 | 16,55 | 16,71 | 16,40 | 16,45 | 16,45 | 2.612.800 |
| 08. Nov. 2022 | 16,59 | 16,87 | 16,56 | 16,75 | 16,75 | 3.641.500 |
| 07. Nov. 2022 | 16,85 | 16,85 | 16,44 | 16,63 | 16,63 | 3.124.600 |
| 04. Nov. 2022 | 16,57 | 16,78 | 16,46 | 16,77 | 16,77 | 4.343.100 |
| 03. Nov. 2022 | 16,17 | 16,19 | 15,95 | 16,06 | 16,06 | 4.317.300 |
| 02. Nov. 2022 | 16,61 | 16,82 | 16,38 | 16,40 | 16,40 | 4.103.600 |
| 01. Nov. 2022 | 16,78 | 16,86 | 16,55 | 16,64 | 16,64 | 3.485.900 |
| 31. Okt. 2022 | 16,52 | 16,64 | 16,43 | 16,55 | 16,55 | 2.632.200 |
| 28. Okt. 2022 | 16,38 | 16,70 | 16,37 | 16,65 | 16,65 | 3.062.200 |
| 27. Okt. 2022 | 16,41 | 16,74 | 16,36 | 16,42 | 16,42 | 3.975.700 |
| 26. Okt. 2022 | 16,33 | 16,54 | 16,27 | 16,33 | 16,33 | 4.331.400 |
| 25. Okt. 2022 | 16,06 | 16,38 | 16,02 | 16,38 | 16,38 | 3.426.500 |
| 24. Okt. 2022 | 16,14 | 16,20 | 15,98 | 16,10 | 16,10 | 3.197.000 |
| 21. Okt. 2022 | 15,74 | 16,18 | 15,67 | 16,18 | 16,18 | 3.732.600 |
| 20. Okt. 2022 | 16,02 | 16,20 | 15,67 | 15,74 | 15,74 | 3.327.600 |
| 19. Okt. 2022 | 15,96 | 16,11 | 15,76 | 15,94 | 15,94 | 3.472.300 |
| 18. Okt. 2022 | 16,35 | 16,35 | 15,95 | 16,08 | 16,08 | 4.144.500 |
| 17. Okt. 2022 | 16,04 | 16,19 | 15,98 | 16,03 | 16,03 | 4.062.100 |
| 14. Okt. 2022 | 16,02 | 16,08 | 15,63 | 15,64 | 15,64 | 4.517.700 |
| 13. Okt. 2022 | 15,14 | 16,00 | 14,92 | 15,90 | 15,90 | 7.164.500 |
| 12. Okt. 2022 | 15,39 | 15,49 | 15,28 | 15,36 | 15,36 | 5.022.900 |
| 11. Okt. 2022 | 15,68 | 15,75 | 15,31 | 15,41 | 15,41 | 6.730.300 |
| 10. Okt. 2022 | 16,01 | 16,11 | 15,76 | 15,78 | 15,78 | 2.071.300 |
| 07. Okt. 2022 | 16,14 | 16,15 | 15,80 | 15,92 | 15,92 | 3.805.900 |
| 06. Okt. 2022 | 16,26 | 16,40 | 16,11 | 16,22 | 16,22 | 5.120.200 |
| 05. Okt. 2022 | 16,56 | 16,61 | 16,39 | 16,46 | 16,46 | 3.870.000 |
| 04. Okt. 2022 | 16,50 | 16,90 | 16,39 | 16,88 | 16,88 | 5.277.400 |
| 03. Okt. 2022 | 15,96 | 16,30 | 15,76 | 16,13 | 16,13 | 4.718.600 |
| 30. Sept. 2022 | 15,77 | 16,03 | 15,67 | 15,67 | 15,67 | 4.609.300 |
| 29. Sept. 2022 | 15,82 | 15,84 | 15,50 | 15,73 | 15,73 | 5.414.700 |
| 28. Sept. 2022 | 15,58 | 16,10 | 15,48 | 16,05 | 16,05 | 3.095.900 |
| 27. Sept. 2022 | 15,84 | 15,91 | 15,51 | 15,64 | 15,64 | 3.580.600 |
| 26. Sept. 2022 | 15,71 | 15,93 | 15,58 | 15,71 | 15,71 | 3.606.200 |
| 23. Sept. 2022 | 16,16 | 16,16 | 15,72 | 15,82 | 15,82 | 4.074.000 |
| 22. Sept. 2022 | 16,77 | 16,82 | 16,36 | 16,39 | 16,39 | 3.561.000 |
| 21. Sept. 2022 | 17,08 | 17,10 | 16,74 | 16,74 | 16,74 | 3.114.900 |
| 20. Sept. 2022 | 17,25 | 17,27 | 16,79 | 16,96 | 16,96 | 3.185.200 |
| 19. Sept. 2022 | 16,92 | 17,45 | 16,84 | 17,44 | 17,44 | 3.316.900 |
| 16. Sept. 2022 | 17,05 | 17,16 | 16,93 | 17,16 | 17,16 | 2.114.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
