66,000€
-1,17%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 66,82 | 66,99 | 65,92 | 66,03 | -1,51% | - |
| 31.07.2025 | 67,02 | 67,25 | 66,55 | 67,04 | 0,22% | - |
| 30.07.2025 | 66,71 | 67,17 | 66,40 | 66,89 | 0,35% | - |
| 29.07.2025 | 65,94 | 66,97 | 65,80 | 66,66 | 1,29% | - |
| 28.07.2025 | 65,88 | 66,19 | 65,51 | 65,81 | 0,20% | - |
| 25.07.2025 | 65,69 | 65,96 | 65,29 | 65,68 | 0,06% | - |
| 24.07.2025 | 64,72 | 66,13 | 64,49 | 65,64 | 1,16% | - |
| 23.07.2025 | 65,25 | 65,51 | 64,80 | 64,89 | -0,17% | - |
| 22.07.2025 | 65,49 | 66,12 | 64,94 | 65,00 | -0,82% | - |
| 21.07.2025 | 65,90 | 66,22 | 65,44 | 65,54 | -0,58% | - |
| 18.07.2025 | 65,28 | 65,99 | 64,90 | 65,92 | 0,90% | - |
| 17.07.2025 | 65,77 | 66,02 | 64,81 | 65,33 | -0,73% | - |
| 16.07.2025 | 65,25 | 66,26 | 65,16 | 65,81 | 0,66% | - |
| 15.07.2025 | 66,11 | 66,57 | 65,31 | 65,38 | -1,15% | - |
| 14.07.2025 | 65,17 | 66,45 | 65,15 | 66,14 | 1,10% | - |
| 11.07.2025 | 65,46 | 66,03 | 65,14 | 65,42 | -0,43% | - |
| 10.07.2025 | 65,89 | 66,36 | 65,37 | 65,70 | -0,53% | 20,00 |
| 09.07.2025 | 66,18 | 66,34 | 65,42 | 66,05 | -0,09% | - |
| 08.07.2025 | 66,19 | 66,62 | 65,77 | 66,11 | -0,21% | - |
| 07.07.2025 | 65,79 | 66,58 | 65,47 | 66,25 | 0,65% | - |
| 04.07.2025 | 65,66 | 66,16 | 65,34 | 65,82 | -0,15% | - |
| 03.07.2025 | 64,51 | 66,38 | 64,47 | 65,92 | 2,14% | - |
| 02.07.2025 | 66,93 | 67,16 | 64,00 | 64,54 | -3,50% | - |
| 01.07.2025 | 66,67 | 66,98 | 66,41 | 66,88 | 0,33% | - |
| 30.06.2025 | 66,53 | 66,78 | 65,57 | 66,66 | 0,68% | - |
| 27.06.2025 | 66,28 | 66,37 | 65,55 | 66,21 | 0,03% | - |
| 26.06.2025 | 65,91 | 66,44 | 65,71 | 66,19 | 0,33% | - |
| 25.06.2025 | 66,95 | 67,04 | 65,60 | 65,97 | -1,42% | - |
| 24.06.2025 | 66,27 | 67,18 | 65,60 | 66,92 | 1,27% | - |
| 23.06.2025 | 65,37 | 66,54 | 65,33 | 66,08 | 0,89% | - |
| 20.06.2025 | 66,27 | 66,52 | 65,37 | 65,50 | -0,92% | - |
| 19.06.2025 | 66,01 | 66,52 | 65,58 | 66,11 | 0,06% | - |
| 18.06.2025 | 66,07 | 66,66 | 65,90 | 66,07 | -0,24% | - |
| 17.06.2025 | 66,25 | 66,58 | 65,88 | 66,23 | -0,27% | - |
| 16.06.2025 | 66,54 | 67,13 | 66,03 | 66,41 | -0,11% | - |
| 13.06.2025 | 66,10 | 66,97 | 66,07 | 66,48 | -0,08% | - |
| 12.06.2025 | 65,95 | 66,65 | 65,45 | 66,53 | 0,35% | - |
| 11.06.2025 | 67,08 | 67,48 | 66,16 | 66,30 | -1,31% | - |
| 10.06.2025 | 66,16 | 67,24 | 66,08 | 67,18 | 1,40% | - |
| 09.06.2025 | 66,94 | 67,18 | 66,20 | 66,25 | -1,21% | - |
| 06.06.2025 | 67,61 | 68,04 | 66,84 | 67,06 | -0,62% | - |
| 05.06.2025 | 67,52 | 67,96 | 66,89 | 67,48 | -0,09% | - |
| 04.06.2025 | 68,52 | 68,82 | 67,51 | 67,54 | -1,49% | - |
| 03.06.2025 | 68,71 | 69,36 | 67,73 | 68,56 | -0,44% | - |
| 02.06.2025 | 68,42 | 69,28 | 68,16 | 68,86 | 0,25% | - |
| 30.05.2025 | 68,15 | 69,06 | 67,92 | 68,69 | 0,90% | - |
| 29.05.2025 | 69,69 | 69,69 | 68,08 | 68,08 | -1,25% | - |
| 28.05.2025 | 68,87 | 69,95 | 68,48 | 68,94 | 0,15% | - |
| 27.05.2025 | 67,91 | 69,63 | 67,78 | 68,84 | 1,27% | - |
| 26.05.2025 | 67,78 | 68,35 | 67,24 | 67,98 | 0,53% | - |
| 23.05.2025 | 67,05 | 68,02 | 66,57 | 67,62 | 0,71% | - |
| 22.05.2025 | 66,92 | 67,62 | 66,62 | 67,14 | 0,36% | - |
| 21.05.2025 | 67,06 | 67,35 | 66,17 | 66,90 | -0,76% | - |
| 20.05.2025 | 65,97 | 67,54 | 65,97 | 67,41 | 1,83% | - |
| 19.05.2025 | 66,03 | 66,30 | 65,51 | 66,20 | 0,09% | - |
| 16.05.2025 | 65,91 | 66,36 | 65,62 | 66,14 | 0,24% | - |
| 15.05.2025 | 64,61 | 66,06 | 64,40 | 65,98 | 1,57% | - |
| 14.05.2025 | 65,53 | 65,65 | 64,50 | 64,96 | -0,82% | - |
| 13.05.2025 | 66,03 | 66,53 | 65,22 | 65,50 | -0,98% | - |
| 12.05.2025 | 67,03 | 67,94 | 65,38 | 66,15 | -0,35% | - |
| 09.05.2025 | 66,25 | 66,74 | 65,82 | 66,38 | 0,11% | - |
| 08.05.2025 | 68,60 | 68,73 | 65,80 | 66,31 | -3,06% | - |
| 07.05.2025 | 67,45 | 68,57 | 67,39 | 68,40 | 1,23% | - |
| 06.05.2025 | 67,57 | 68,25 | 67,17 | 67,57 | -0,30% | - |
| 05.05.2025 | 66,89 | 68,06 | 66,14 | 67,77 | 0,77% | - |
| 02.05.2025 | 67,14 | 67,46 | 66,15 | 67,25 | -1,03% | - |
| 30.04.2025 | 65,65 | 68,13 | 65,13 | 67,95 | 3,76% | - |
| 29.04.2025 | 65,33 | 65,84 | 65,07 | 65,49 | 0,23% | - |
| 28.04.2025 | 64,98 | 66,08 | 64,87 | 65,34 | 0,09% | - |
| 25.04.2025 | 65,18 | 65,63 | 64,61 | 65,28 | 0,49% | - |
| 24.04.2025 | 65,80 | 65,90 | 64,19 | 64,96 | -1,56% | - |
| 23.04.2025 | 66,95 | 67,20 | 65,34 | 65,99 | -0,41% | 284,00 |
| 22.04.2025 | 65,14 | 66,48 | 65,14 | 66,26 | 2,17% | - |
| 17.04.2025 | 64,42 | 65,36 | 63,54 | 64,85 | 1,26% | - |
| 16.04.2025 | 63,38 | 64,20 | 62,01 | 64,04 | 0,11% | - |
| 15.04.2025 | 63,66 | 64,54 | 63,01 | 63,97 | 0,52% | - |
| 14.04.2025 | 62,85 | 64,08 | 62,69 | 63,64 | 1,48% | - |
| 11.04.2025 | 61,65 | 63,28 | 60,47 | 62,71 | 1,42% | - |
| 10.04.2025 | 62,63 | 62,81 | 60,61 | 61,83 | -1,37% | - |
| 09.04.2025 | 61,03 | 64,50 | 61,03 | 62,69 | 0,89% | - |
| 08.04.2025 | 62,93 | 64,46 | 61,66 | 62,14 | -0,34% | - |
| 07.04.2025 | 64,05 | 64,27 | 61,08 | 62,35 | -3,27% | - |
| 04.04.2025 | 65,01 | 65,98 | 63,88 | 64,46 | -1,56% | - |
| 03.04.2025 | 64,42 | 66,78 | 63,60 | 65,48 | 0,09% | - |
| 02.04.2025 | 64,71 | 65,49 | 64,21 | 65,42 | 0,99% | - |
| 01.04.2025 | 64,24 | 65,37 | 64,12 | 64,78 | 0,70% | - |
| 31.03.2025 | 63,01 | 64,57 | 62,61 | 64,33 | 1,58% | - |
| 28.03.2025 | 62,70 | 63,42 | 62,51 | 63,33 | 0,92% | - |
| 27.03.2025 | 62,79 | 63,05 | 62,31 | 62,75 | -0,22% | - |
| 26.03.2025 | 62,84 | 63,33 | 62,66 | 62,89 | 0,40% | - |
| 25.03.2025 | 62,09 | 62,87 | 62,08 | 62,64 | 0,85% | - |
| 24.03.2025 | 61,33 | 62,48 | 61,08 | 62,11 | 1,37% | - |
| 21.03.2025 | 61,16 | 61,77 | 60,63 | 61,27 | 0,29% | - |
| 20.03.2025 | 60,14 | 61,35 | 59,91 | 61,09 | 1,65% | - |
| 19.03.2025 | 59,79 | 60,46 | 59,42 | 60,10 | 0,69% | - |
| 18.03.2025 | 59,84 | 60,17 | 58,99 | 59,69 | -0,13% | - |
| 17.03.2025 | 59,54 | 60,74 | 58,98 | 59,77 | 0,05% | - |
| 14.03.2025 | 59,64 | 60,07 | 59,25 | 59,74 | 0,57% | - |
| 13.03.2025 | 59,58 | 60,16 | 58,46 | 59,40 | -0,18% | - |
| 12.03.2025 | 58,82 | 60,07 | 58,02 | 59,51 | 0,83% | - |