20,990$
1,25%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,95 | 21,03 | 20,79 | 20,97 | 1,16% | 50.591,00 |
| 02.05.2024 | 20,68 | 20,82 | 20,51 | 20,73 | 0,24% | 42.965,00 |
| 01.05.2024 | 20,50 | 20,72 | 20,42 | 20,68 | 1,27% | 58.798,00 |
| 30.04.2024 | 20,75 | 20,76 | 20,41 | 20,42 | -1,78% | 122.364,00 |
| 29.04.2024 | 20,80 | 20,80 | 20,64 | 20,79 | 0,48% | 59.172,00 |
| 26.04.2024 | 20,96 | 21,02 | 20,68 | 20,69 | -0,67% | 181.350,00 |
| 25.04.2024 | 20,82 | 20,95 | 20,63 | 20,83 | -0,95% | 46.803,00 |
| 24.04.2024 | 20,95 | 21,12 | 20,85 | 21,03 | 0,10% | 148.036,00 |
| 23.04.2024 | 20,69 | 21,02 | 20,69 | 21,01 | 1,60% | 69.414,00 |
| 22.04.2024 | 20,49 | 20,69 | 20,44 | 20,68 | 1,03% | 82.438,00 |
| 19.04.2024 | 20,34 | 20,55 | 20,33 | 20,47 | 0,79% | 186.301,00 |
| 18.04.2024 | 20,39 | 20,40 | 20,16 | 20,31 | -0,25% | 105.711,00 |
| 17.04.2024 | 20,30 | 20,43 | 20,27 | 20,36 | 0,79% | 138.038,00 |
| 16.04.2024 | 20,05 | 20,24 | 19,89 | 20,20 | 0,40% | 71.800,00 |
| 15.04.2024 | 20,67 | 20,67 | 20,05 | 20,12 | -2,66% | 85.002,00 |
| 12.04.2024 | 20,77 | 20,79 | 20,56 | 20,67 | -0,48% | 48.072,00 |
| 11.04.2024 | 21,00 | 21,00 | 20,54 | 20,77 | -0,62% | 92.960,00 |
| 10.04.2024 | 21,20 | 21,20 | 20,69 | 20,90 | -2,08% | 87.687,00 |
| 09.04.2024 | 21,37 | 21,42 | 21,26 | 21,35 | 0,02% | 42.634,00 |
| 08.04.2024 | 21,36 | 21,36 | 21,19 | 21,34 | -0,09% | 45.779,00 |
| 05.04.2024 | 21,36 | 21,47 | 21,32 | 21,36 | -0,37% | 84.189,00 |
| 04.04.2024 | 21,29 | 21,50 | 21,29 | 21,44 | 0,94% | 105.724,00 |
| 03.04.2024 | 21,12 | 21,33 | 21,04 | 21,24 | 0,19% | 218.354,00 |
| 02.04.2024 | 21,12 | 21,26 | 21,03 | 21,20 | -0,47% | 72.938,00 |
| 01.04.2024 | 21,29 | 21,37 | 21,04 | 21,30 | 0,00% | 105.306,00 |
| 28.03.2024 | 21,40 | 21,48 | 21,24 | 21,30 | -0,09% | 248.594,00 |
| 27.03.2024 | 21,22 | 21,37 | 21,17 | 21,32 | 0,66% | 160.774,00 |
| 26.03.2024 | 21,15 | 21,25 | 21,06 | 21,18 | 0,14% | 167.655,00 |
| 25.03.2024 | 21,11 | 21,21 | 21,04 | 21,15 | -0,19% | 121.829,00 |
| 22.03.2024 | 21,19 | 21,24 | 21,07 | 21,19 | 0,24% | 187.238,00 |
| 21.03.2024 | 21,34 | 21,41 | 21,13 | 21,14 | -0,56% | 221.749,00 |
| 20.03.2024 | 21,21 | 21,26 | 21,07 | 21,26 | 0,33% | 86.282,00 |
| 19.03.2024 | 21,14 | 21,23 | 21,05 | 21,19 | 0,52% | 94.537,00 |
| 18.03.2024 | 21,14 | 21,21 | 21,01 | 21,08 | 0,09% | 89.418,00 |
| 15.03.2024 | 21,19 | 21,36 | 21,00 | 21,06 | -0,75% | 89.662,00 |
| 14.03.2024 | 21,35 | 21,35 | 21,12 | 21,22 | -0,75% | 95.991,00 |
| 13.03.2024 | 21,33 | 21,46 | 21,26 | 21,38 | 0,23% | 77.192,00 |
| 12.03.2024 | 21,41 | 21,45 | 21,13 | 21,33 | -0,56% | 137.964,00 |
| 11.03.2024 | 21,60 | 21,63 | 21,44 | 21,45 | -0,46% | 85.975,00 |
| 08.03.2024 | 21,60 | 21,71 | 21,52 | 21,55 | 0,09% | 120.598,00 |
| 07.03.2024 | 21,48 | 21,68 | 21,48 | 21,53 | 0,23% | 210.718,00 |
| 06.03.2024 | 21,55 | 21,61 | 21,40 | 21,48 | -0,19% | 644.439,00 |
| 05.03.2024 | 21,54 | 21,58 | 21,37 | 21,52 | 0,19% | 89.255,00 |
| 04.03.2024 | 21,61 | 21,71 | 21,43 | 21,48 | -0,69% | 71.319,00 |
| 01.03.2024 | 21,64 | 21,66 | 21,53 | 21,63 | -0,05% | 76.978,00 |
| 29.02.2024 | 21,62 | 21,68 | 21,51 | 21,64 | 0,65% | 171.734,00 |
| 28.02.2024 | 21,64 | 21,67 | 21,36 | 21,50 | -1,69% | 60.296,00 |
| 27.02.2024 | 21,91 | 21,96 | 21,74 | 21,87 | -0,27% | 55.025,00 |
| 26.02.2024 | 21,89 | 21,95 | 21,77 | 21,93 | 0,23% | 47.081,00 |
| 23.02.2024 | 21,76 | 21,90 | 21,72 | 21,88 | 0,83% | 95.196,00 |
| 22.02.2024 | 21,70 | 21,84 | 21,64 | 21,70 | 0,37% | 45.283,00 |
| 21.02.2024 | 21,75 | 21,84 | 21,62 | 21,62 | -0,55% | 40.138,00 |
| 20.02.2024 | 21,65 | 21,77 | 21,62 | 21,74 | 0,53% | 48.838,00 |
| 16.02.2024 | 21,58 | 21,71 | 21,53 | 21,63 | -0,57% | 87.144,00 |
| 15.02.2024 | 21,65 | 21,81 | 21,58 | 21,75 | 0,79% | 46.015,00 |
| 14.02.2024 | 21,68 | 21,80 | 21,56 | 21,58 | -0,09% | 54.413,00 |
| 13.02.2024 | 21,74 | 21,83 | 21,48 | 21,60 | -1,62% | 33.557,00 |
| 12.02.2024 | 21,94 | 22,04 | 21,85 | 21,96 | 0,12% | 59.543,00 |
| 09.02.2024 | 21,80 | 21,93 | 21,78 | 21,93 | 0,78% | 72.717,00 |
| 08.02.2024 | 21,90 | 21,97 | 21,68 | 21,76 | -0,68% | 156.360,00 |
| 07.02.2024 | 21,81 | 22,02 | 21,75 | 21,91 | 0,83% | 82.332,00 |
| 06.02.2024 | 21,51 | 21,79 | 21,47 | 21,73 | 1,07% | 163.652,00 |
| 05.02.2024 | 21,63 | 21,71 | 21,44 | 21,50 | -0,97% | 119.895,00 |
| 02.02.2024 | 21,70 | 21,72 | 21,42 | 21,71 | -0,55% | 43.766,00 |
| 01.02.2024 | 21,56 | 21,83 | 21,32 | 21,83 | 1,49% | 98.058,00 |
| 31.01.2024 | 21,53 | 21,64 | 21,40 | 21,51 | -0,10% | 58.321,00 |
| 30.01.2024 | 21,61 | 21,63 | 21,42 | 21,53 | -0,22% | 52.585,00 |
| 29.01.2024 | 21,51 | 21,58 | 21,37 | 21,58 | 0,63% | 50.124,00 |
| 26.01.2024 | 21,41 | 21,50 | 21,34 | 21,45 | -0,12% | 118.979,00 |
| 25.01.2024 | 21,51 | 21,55 | 21,36 | 21,47 | 0,19% | 84.321,00 |
| 24.01.2024 | 21,50 | 21,50 | 21,33 | 21,43 | 0,42% | 61.039,00 |
| 23.01.2024 | 21,40 | 21,41 | 21,25 | 21,34 | -0,33% | 62.138,00 |
| 22.01.2024 | 21,23 | 21,43 | 21,19 | 21,41 | 0,99% | 60.811,00 |
| 19.01.2024 | 21,01 | 21,20 | 20,87 | 21,20 | 1,05% | 81.917,00 |
| 18.01.2024 | 21,02 | 21,03 | 20,84 | 20,98 | 0,05% | 103.762,00 |
| 17.01.2024 | 20,97 | 20,98 | 20,85 | 20,97 | -0,29% | 80.440,00 |
| 16.01.2024 | 21,13 | 21,22 | 21,02 | 21,03 | -0,57% | 64.612,00 |
| 12.01.2024 | 21,15 | 21,27 | 20,97 | 21,15 | 0,43% | 66.701,00 |
| 11.01.2024 | 20,90 | 21,13 | 20,87 | 21,06 | 0,53% | 70.279,00 |
| 10.01.2024 | 20,95 | 21,07 | 20,85 | 20,95 | 0,38% | 63.417,00 |
| 09.01.2024 | 20,77 | 20,99 | 20,76 | 20,87 | 0,19% | 38.979,00 |
| 08.01.2024 | 20,62 | 20,86 | 20,56 | 20,83 | 1,21% | 93.486,00 |
| 05.01.2024 | 20,65 | 20,79 | 20,55 | 20,58 | 0,15% | 56.575,00 |
| 04.01.2024 | 20,45 | 20,70 | 20,45 | 20,55 | 0,29% | 93.985,00 |
| 03.01.2024 | 20,42 | 20,64 | 20,21 | 20,49 | -0,19% | 114.823,00 |
| 02.01.2024 | 20,36 | 20,58 | 20,36 | 20,53 | 0,64% | 79.745,00 |
| 29.12.2023 | 20,86 | 20,90 | 20,24 | 20,40 | -2,02% | 304.287,00 |
| 28.12.2023 | 20,95 | 21,10 | 20,75 | 20,82 | -0,86% | 210.993,00 |
| 27.12.2023 | 20,95 | 21,16 | 20,91 | 21,00 | 0,33% | 122.620,00 |
| 26.12.2023 | 20,99 | 21,06 | 20,93 | 20,93 | -0,29% | 173.161,00 |
| 22.12.2023 | 21,18 | 21,27 | 20,93 | 20,99 | -0,38% | 115.907,00 |
| 21.12.2023 | 21,31 | 21,47 | 21,00 | 21,07 | -0,80% | 136.169,00 |
| 20.12.2023 | 21,35 | 21,54 | 21,16 | 21,24 | -0,19% | 103.979,00 |
| 19.12.2023 | 21,19 | 21,45 | 21,19 | 21,28 | 0,47% | 140.079,00 |
| 18.12.2023 | 21,29 | 21,29 | 21,08 | 21,18 | -0,66% | 131.488,00 |
| 15.12.2023 | 21,22 | 21,49 | 20,97 | 21,32 | 1,04% | 151.178,00 |
| 14.12.2023 | 20,82 | 21,15 | 20,75 | 21,10 | 2,08% | 138.626,00 |
| 13.12.2023 | 20,33 | 20,71 | 20,17 | 20,67 | 2,48% | 109.421,00 |
| 12.12.2023 | 20,23 | 20,39 | 20,10 | 20,17 | -0,22% | 120.467,00 |
| 11.12.2023 | 20,36 | 20,37 | 20,09 | 20,21 | -0,96% | 89.524,00 |