65,210€
0,35%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 64,98 | 65,25 | 64,98 | 65,16 | -0,18% | - |
| 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% | - |
| 11.03.2025 | 61,12 | 61,19 | 58,12 | 59,02 | -3,53% | - |
| 10.03.2025 | 61,64 | 61,89 | 60,78 | 61,18 | -0,84% | - |
| 07.03.2025 | 62,21 | 62,25 | 61,35 | 61,70 | -1,20% | - |
| 06.03.2025 | 61,71 | 62,62 | 61,04 | 62,45 | 1,17% | - |
| 05.03.2025 | 62,27 | 62,31 | 61,06 | 61,73 | -0,36% | - |
| 04.03.2025 | 63,02 | 63,10 | 61,95 | 61,95 | -1,43% | - |
| 03.03.2025 | 63,72 | 63,84 | 62,48 | 62,85 | -1,43% | - |
| 28.02.2025 | 63,33 | 64,08 | 62,79 | 63,76 | 0,89% | - |
| 27.02.2025 | 63,95 | 64,28 | 63,19 | 63,20 | -1,00% | - |
| 26.02.2025 | 63,86 | 64,38 | 63,52 | 63,84 | 0,19% | - |
| 25.02.2025 | 64,04 | 64,82 | 63,66 | 63,72 | -0,55% | - |
| 24.02.2025 | 62,36 | 64,20 | 62,30 | 64,07 | 2,84% | - |
| 21.02.2025 | 62,10 | 62,95 | 61,72 | 62,30 | 0,02% | - |
| 20.02.2025 | 63,29 | 63,52 | 62,16 | 62,29 | -1,70% | - |
| 19.02.2025 | 62,40 | 63,53 | 61,42 | 63,37 | 1,46% | - |
| 18.02.2025 | 61,92 | 62,59 | 60,68 | 62,46 | 0,76% | - |
| 17.02.2025 | 61,49 | 62,05 | 61,45 | 61,99 | 0,78% | - |
| 14.02.2025 | 62,36 | 62,51 | 61,36 | 61,51 | -1,20% | - |
| 13.02.2025 | 61,98 | 62,57 | 61,63 | 62,26 | -0,13% | - |
| 12.02.2025 | 62,00 | 62,69 | 61,61 | 62,34 | 0,50% | - |
| 11.02.2025 | 62,22 | 62,39 | 61,64 | 62,03 | -0,59% | - |
| 10.02.2025 | 62,04 | 62,68 | 61,75 | 62,40 | 0,40% | - |
| 07.02.2025 | 62,30 | 62,98 | 61,86 | 62,15 | -0,32% | - |
| 06.02.2025 | 62,45 | 62,65 | 61,94 | 62,35 | -0,14% | - |
| 05.02.2025 | 61,74 | 63,12 | 61,69 | 62,44 | 0,84% | - |
| 04.02.2025 | 61,05 | 62,26 | 60,82 | 61,92 | 2,03% | - |
| 03.02.2025 | 59,81 | 61,24 | 59,39 | 60,69 | 0,75% | - |
| 31.01.2025 | 60,32 | 61,09 | 59,44 | 60,24 | 0,17% | - |
| 30.01.2025 | 61,03 | 61,35 | 59,77 | 60,14 | -1,44% | - |
| 29.01.2025 | 58,93 | 61,15 | 58,89 | 61,02 | 3,51% | - |
| 28.01.2025 | 60,80 | 61,16 | 58,49 | 58,95 | -2,99% | - |
| 27.01.2025 | 60,62 | 61,53 | 60,27 | 60,77 | -0,12% | - |
| 24.01.2025 | 61,41 | 61,80 | 60,60 | 60,84 | -1,12% | - |
| 23.01.2025 | 60,66 | 61,80 | 60,60 | 61,53 | 1,38% | - |
| 22.01.2025 | 60,40 | 60,86 | 60,10 | 60,69 | 0,50% | - |
| 21.01.2025 | 60,12 | 60,80 | 60,04 | 60,39 | -0,10% | - |
| 20.01.2025 | 60,82 | 61,14 | 60,41 | 60,45 | -0,77% | - |
| 17.01.2025 | 60,56 | 61,07 | 60,11 | 60,92 | 0,73% | - |
| 16.01.2025 | 60,40 | 60,72 | 60,03 | 60,48 | 0,12% | - |
| 15.01.2025 | 60,27 | 61,09 | 60,20 | 60,41 | 0,30% | - |
| 14.01.2025 | 61,27 | 61,56 | 59,82 | 60,23 | -1,79% | - |
| 13.01.2025 | 61,14 | 61,76 | 61,06 | 61,33 | 0,44% | - |
| 10.01.2025 | 60,86 | 61,52 | 60,31 | 61,06 | 0,23% | - |
| 09.01.2025 | 61,25 | 61,44 | 60,80 | 60,92 | -0,42% | - |
| 08.01.2025 | 60,48 | 61,48 | 60,35 | 61,18 | 1,31% | - |
| 07.01.2025 | 60,22 | 60,75 | 60,12 | 60,39 | 0,20% | - |
| 06.01.2025 | 61,30 | 61,64 | 60,12 | 60,27 | -1,70% | - |
| 03.01.2025 | 61,02 | 61,64 | 60,68 | 61,31 | 0,51% | - |
| 02.01.2025 | 60,57 | 61,16 | 60,31 | 61,00 | 1,06% | 220,00 |
| 30.12.2024 | 60,42 | 60,72 | 60,33 | 60,36 | -0,41% | - |
| 27.12.2024 | 60,76 | 60,85 | 60,28 | 60,61 | -0,49% | - |
| 23.12.2024 | 60,43 | 60,92 | 60,06 | 60,91 | 0,98% | - |
| 20.12.2024 | 61,35 | 61,90 | 60,20 | 60,32 | -1,81% | - |
| 19.12.2024 | 60,71 | 61,88 | 60,63 | 61,43 | 1,10% | - |
| 18.12.2024 | 60,84 | 61,28 | 60,22 | 60,76 | -0,34% | - |
| 17.12.2024 | 62,08 | 62,35 | 60,80 | 60,97 | -1,98% | - |
| 16.12.2024 | 62,02 | 62,83 | 61,92 | 62,20 | -0,11% | - |
| 13.12.2024 | 62,85 | 63,20 | 62,20 | 62,27 | -0,99% | - |
| 12.12.2024 | 62,88 | 63,37 | 62,54 | 62,89 | -0,14% | - |
| 11.12.2024 | 62,50 | 63,39 | 62,34 | 62,98 | 0,90% | - |
| 10.12.2024 | 62,35 | 62,78 | 62,00 | 62,42 | -0,05% | - |
| 09.12.2024 | 62,31 | 62,63 | 61,64 | 62,45 | 0,19% | - |
| 06.12.2024 | 63,01 | 63,02 | 62,10 | 62,33 | -1,08% | - |
| 05.12.2024 | 62,63 | 63,57 | 62,49 | 63,01 | 0,45% | - |
| 04.12.2024 | 62,58 | 63,05 | 61,86 | 62,73 | 0,37% | - |
| 03.12.2024 | 62,53 | 62,75 | 62,11 | 62,50 | 0,11% | - |
| 02.12.2024 | 61,48 | 62,60 | 61,48 | 62,43 | 1,36% | - |
| 29.11.2024 | 62,42 | 62,57 | 61,53 | 61,59 | -1,41% | - |