61,360€
0,82%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 60,78 | 62,40 | 60,77 | 61,64 | 1,35% | - |
| 21.11.2024 | 59,10 | 61,19 | 58,87 | 60,82 | 2,95% | - |
| 20.11.2024 | 58,46 | 59,49 | 57,16 | 59,08 | 1,22% | - |
| 19.11.2024 | 57,96 | 58,93 | 57,13 | 58,37 | 0,78% | - |
| 18.11.2024 | 58,27 | 58,29 | 57,53 | 57,92 | -0,65% | - |
| 15.11.2024 | 58,21 | 58,81 | 57,82 | 58,30 | -0,44% | - |
| 14.11.2024 | 58,46 | 59,64 | 58,30 | 58,56 | 0,17% | - |
| 13.11.2024 | 59,07 | 59,41 | 57,85 | 58,46 | -1,30% | - |
| 12.11.2024 | 58,05 | 59,33 | 57,86 | 59,23 | 1,96% | - |
| 11.11.2024 | 57,54 | 58,64 | 57,54 | 58,09 | 1,03% | - |
| 08.11.2024 | 57,39 | 57,83 | 56,97 | 57,50 | 0,31% | - |
| 07.11.2024 | 57,08 | 57,50 | 56,50 | 57,32 | 0,79% | - |
| 06.11.2024 | 56,76 | 57,03 | 55,80 | 56,87 | 2,17% | - |
| 05.11.2024 | 54,90 | 55,72 | 54,83 | 55,66 | 1,46% | - |
| 04.11.2024 | 54,74 | 55,06 | 54,39 | 54,86 | 0,00% | - |
| 01.11.2024 | 54,61 | 55,14 | 54,45 | 54,86 | 0,27% | - |
| 31.10.2024 | 55,35 | 55,52 | 54,59 | 54,71 | -1,14% | - |
| 30.10.2024 | 54,45 | 55,66 | 54,07 | 55,34 | 1,47% | - |
| 29.10.2024 | 54,85 | 55,08 | 54,35 | 54,54 | -0,60% | - |
| 28.10.2024 | 54,56 | 55,21 | 54,35 | 54,87 | 0,73% | - |
| 25.10.2024 | 54,89 | 55,08 | 54,28 | 54,47 | -0,71% | - |
| 24.10.2024 | 55,78 | 55,92 | 54,67 | 54,86 | -2,09% | - |
| 23.10.2024 | 56,04 | 56,51 | 55,90 | 56,03 | -0,66% | - |
| 22.10.2024 | 56,03 | 56,51 | 55,24 | 56,40 | 0,55% | - |
| 21.10.2024 | 56,51 | 56,69 | 56,04 | 56,09 | -0,78% | - |
| 18.10.2024 | 56,88 | 56,92 | 56,28 | 56,53 | -0,70% | - |
| 17.10.2024 | 56,86 | 57,38 | 56,60 | 56,93 | -0,02% | - |
| 16.10.2024 | 56,42 | 57,02 | 55,86 | 56,94 | 0,99% | - |
| 15.10.2024 | 56,11 | 56,38 | 55,80 | 56,38 | 0,50% | - |
| 14.10.2024 | 55,84 | 56,10 | 55,73 | 56,10 | 0,38% | - |
| 11.10.2024 | 55,71 | 56,26 | 55,54 | 55,89 | 0,23% | - |
| 10.10.2024 | 55,96 | 56,08 | 55,36 | 55,76 | -0,34% | - |
| 09.10.2024 | 55,42 | 55,98 | 55,37 | 55,95 | 0,96% | - |
| 08.10.2024 | 55,43 | 55,82 | 55,13 | 55,42 | -0,16% | - |
| 07.10.2024 | 55,87 | 55,94 | 55,26 | 55,51 | -0,73% | - |
| 04.10.2024 | 56,41 | 56,86 | 55,91 | 55,92 | -0,85% | - |
| 03.10.2024 | 56,24 | 56,98 | 55,66 | 56,40 | -0,14% | - |
| 02.10.2024 | 57,29 | 57,74 | 56,48 | 56,48 | -1,33% | - |
| 01.10.2024 | 56,72 | 57,55 | 56,70 | 57,24 | 0,77% | - |
| 30.09.2024 | 56,27 | 57,03 | 55,98 | 56,80 | 0,98% | - |
| 27.09.2024 | 56,87 | 57,21 | 56,25 | 56,25 | -1,07% | - |
| 26.09.2024 | 56,74 | 57,22 | 56,42 | 56,86 | 0,37% | - |
| 25.09.2024 | 56,15 | 56,73 | 56,05 | 56,65 | 0,59% | - |
| 24.09.2024 | 55,86 | 56,50 | 55,68 | 56,32 | 0,73% | - |
| 23.09.2024 | 54,87 | 56,10 | 54,82 | 55,91 | 1,99% | - |
| 20.09.2024 | 55,24 | 55,38 | 54,66 | 54,82 | -0,83% | - |
| 19.09.2024 | 56,20 | 56,52 | 55,15 | 55,28 | -1,30% | - |
| 18.09.2024 | 56,10 | 56,14 | 55,56 | 56,01 | -0,02% | - |
| 17.09.2024 | 57,11 | 57,73 | 55,92 | 56,02 | -1,99% | - |
| 16.09.2024 | 57,40 | 57,49 | 56,82 | 57,16 | -0,54% | - |
| 13.09.2024 | 57,64 | 58,03 | 57,28 | 57,47 | -0,42% | - |
| 12.09.2024 | 57,52 | 58,14 | 55,75 | 57,71 | 0,40% | - |
| 11.09.2024 | 56,60 | 57,49 | 56,47 | 57,48 | 1,16% | - |
| 10.09.2024 | 57,02 | 57,30 | 56,45 | 56,82 | -0,51% | - |
| 09.09.2024 | 56,61 | 57,33 | 56,60 | 57,11 | 1,17% | - |
| 06.09.2024 | 56,67 | 57,07 | 56,13 | 56,45 | -0,41% | - |
| 05.09.2024 | 57,15 | 57,28 | 56,30 | 56,68 | -1,20% | - |
| 04.09.2024 | 56,34 | 57,47 | 56,27 | 57,37 | 1,13% | - |
| 03.09.2024 | 56,58 | 56,99 | 56,09 | 56,73 | 0,07% | - |
| 02.09.2024 | 56,77 | 56,77 | 56,60 | 56,69 | -0,23% | - |
| 30.08.2024 | 56,59 | 56,83 | 56,12 | 56,82 | 0,57% | - |
| 29.08.2024 | 56,08 | 56,93 | 56,08 | 56,50 | 0,78% | - |
| 28.08.2024 | 56,20 | 56,51 | 55,88 | 56,06 | -0,05% | - |
| 27.08.2024 | 55,91 | 56,43 | 55,82 | 56,09 | 0,27% | - |
| 26.08.2024 | 55,62 | 56,26 | 55,59 | 55,94 | 0,70% | - |
| 23.08.2024 | 55,49 | 56,25 | 55,25 | 55,55 | 0,14% | - |
| 22.08.2024 | 55,15 | 55,56 | 54,89 | 55,47 | 0,76% | - |
| 21.08.2024 | 55,21 | 55,73 | 54,82 | 55,05 | -0,13% | - |
| 20.08.2024 | 55,13 | 55,31 | 54,90 | 55,12 | 0,11% | - |
| 19.08.2024 | 55,59 | 55,76 | 54,88 | 55,06 | -1,02% | - |
| 16.08.2024 | 55,89 | 55,91 | 55,16 | 55,63 | 2,26% | - |
| 15.08.2024 | 54,50 | 56,46 | 54,40 | 54,40 | 0,00% | - |
| 14.08.2024 | 53,82 | 54,75 | 53,17 | 54,40 | 0,72% | - |
| 13.08.2024 | 52,90 | 54,08 | 52,53 | 54,01 | 2,16% | - |
| 12.08.2024 | 53,18 | 53,29 | 52,41 | 52,87 | -0,62% | - |
| 09.08.2024 | 53,28 | 53,87 | 52,91 | 53,20 | -0,52% | - |
| 08.08.2024 | 52,42 | 53,72 | 52,33 | 53,48 | 1,91% | - |
| 07.08.2024 | 53,67 | 53,74 | 52,34 | 52,48 | -1,67% | - |
| 06.08.2024 | 53,11 | 53,71 | 52,71 | 53,37 | 1,18% | - |
| 05.08.2024 | 53,11 | 53,48 | 52,46 | 52,75 | -1,68% | - |
| 02.08.2024 | 54,18 | 54,61 | 53,30 | 53,65 | -1,76% | - |
| 01.08.2024 | 55,10 | 55,59 | 54,52 | 54,61 | -0,78% | - |
| 31.07.2024 | 54,50 | 55,16 | 54,50 | 55,04 | 0,60% | 135,00 |
| 30.07.2024 | 54,53 | 55,05 | 54,23 | 54,71 | 0,46% | - |
| 29.07.2024 | 54,86 | 55,07 | 54,24 | 54,46 | -0,48% | - |
| 26.07.2024 | 54,97 | 55,22 | 54,58 | 54,72 | -0,36% | - |
| 25.07.2024 | 54,86 | 55,07 | 54,44 | 54,92 | 0,18% | - |
| 24.07.2024 | 54,70 | 55,66 | 54,47 | 54,82 | -0,04% | - |
| 23.07.2024 | 54,56 | 55,09 | 54,53 | 54,84 | 0,33% | - |
| 22.07.2024 | 55,19 | 55,22 | 54,24 | 54,66 | -1,05% | - |
| 19.07.2024 | 53,88 | 55,45 | 53,62 | 55,24 | 2,70% | - |
| 18.07.2024 | 53,52 | 54,27 | 53,39 | 53,79 | 0,67% | - |
| 17.07.2024 | 53,22 | 53,47 | 52,54 | 53,43 | 0,38% | - |
| 16.07.2024 | 53,38 | 53,74 | 53,11 | 53,23 | -0,24% | - |
| 15.07.2024 | 53,33 | 53,64 | 53,23 | 53,36 | 0,06% | - |
| 12.07.2024 | 53,22 | 53,83 | 52,89 | 53,33 | 0,36% | - |
| 11.07.2024 | 53,44 | 53,67 | 52,94 | 53,14 | -0,60% | - |
| 10.07.2024 | 53,23 | 54,07 | 53,13 | 53,46 | 0,38% | - |
| 09.07.2024 | 53,31 | 53,57 | 52,84 | 53,26 | -0,04% | - |
| 08.07.2024 | 52,40 | 53,70 | 52,38 | 53,28 | 1,66% | - |