19,550$
-0,05%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,62 | 19,64 | 19,58 | 19,58 | 0,10% | 6.666,00 |
| 08.05.2025 | 19,62 | 19,74 | 19,56 | 19,56 | -0,31% | 38.890,00 |
| 07.05.2025 | 19,60 | 19,64 | 19,46 | 19,62 | 0,77% | 66.015,00 |
| 06.05.2025 | 19,27 | 19,49 | 19,27 | 19,47 | 0,83% | 40.003,00 |
| 05.05.2025 | 19,38 | 19,64 | 19,28 | 19,31 | -0,82% | 80.757,00 |
| 02.05.2025 | 19,54 | 19,69 | 19,47 | 19,47 | 0,10% | 76.426,00 |
| 01.05.2025 | 19,74 | 19,74 | 19,42 | 19,45 | -0,66% | 64.200,00 |
| 30.04.2025 | 19,73 | 19,75 | 19,52 | 19,58 | -1,16% | 157.218,00 |
| 29.04.2025 | 19,86 | 19,95 | 19,79 | 19,81 | -0,35% | 201.453,00 |
| 28.04.2025 | 19,76 | 19,93 | 19,76 | 19,88 | 0,25% | 51.685,00 |
| 25.04.2025 | 19,92 | 19,93 | 19,71 | 19,83 | -0,05% | 47.022,00 |
| 24.04.2025 | 19,93 | 19,93 | 19,77 | 19,84 | 0,46% | 47.484,00 |
| 23.04.2025 | 20,04 | 20,04 | 19,69 | 19,75 | 0,69% | 45.536,00 |
| 22.04.2025 | 19,53 | 19,75 | 19,53 | 19,61 | 0,69% | 56.403,00 |
| 21.04.2025 | 19,66 | 19,75 | 19,44 | 19,48 | -0,87% | 74.040,00 |
| 17.04.2025 | 19,75 | 19,82 | 19,61 | 19,65 | -0,20% | 91.297,00 |
| 16.04.2025 | 19,41 | 19,73 | 19,41 | 19,69 | 0,97% | 144.487,00 |
| 15.04.2025 | 19,43 | 19,51 | 19,31 | 19,50 | 0,62% | 76.458,00 |
| 14.04.2025 | 19,10 | 19,40 | 19,10 | 19,38 | 0,83% | 72.882,00 |
| 11.04.2025 | 19,26 | 19,35 | 19,05 | 19,22 | -0,62% | 127.857,00 |
| 10.04.2025 | 19,57 | 19,72 | 19,29 | 19,34 | -2,18% | 72.761,00 |
| 09.04.2025 | 19,03 | 19,85 | 19,03 | 19,77 | 2,07% | 116.603,00 |
| 08.04.2025 | 19,48 | 19,60 | 19,27 | 19,37 | 0,05% | 159.275,00 |
| 07.04.2025 | 19,00 | 19,88 | 19,00 | 19,36 | -1,33% | 146.149,00 |
| 04.04.2025 | 19,40 | 19,74 | 19,25 | 19,62 | -0,15% | 116.700,00 |
| 03.04.2025 | 19,58 | 19,76 | 19,55 | 19,65 | -1,21% | 103.976,00 |
| 02.04.2025 | 19,80 | 20,02 | 19,77 | 19,89 | 0,35% | 99.729,00 |
| 01.04.2025 | 19,84 | 19,88 | 19,68 | 19,82 | 0,10% | 211.813,00 |
| 31.03.2025 | 19,93 | 19,93 | 19,71 | 19,80 | -0,60% | 459.813,00 |
| 28.03.2025 | 20,15 | 20,26 | 19,88 | 19,92 | -0,99% | 116.372,00 |
| 27.03.2025 | 20,17 | 20,23 | 19,97 | 20,12 | 0,10% | 115.789,00 |
| 26.03.2025 | 20,39 | 20,42 | 20,10 | 20,10 | -1,52% | 93.905,00 |
| 25.03.2025 | 20,46 | 20,50 | 20,36 | 20,41 | 0,00% | 54.008,00 |
| 24.03.2025 | 20,56 | 20,62 | 20,41 | 20,41 | -0,63% | 72.023,00 |
| 21.03.2025 | 20,50 | 20,60 | 20,46 | 20,54 | -0,05% | 44.556,00 |
| 20.03.2025 | 20,64 | 20,68 | 20,51 | 20,55 | -0,24% | 78.902,00 |
| 19.03.2025 | 20,62 | 20,72 | 20,55 | 20,60 | -0,19% | 247.344,00 |
| 18.03.2025 | 20,71 | 20,73 | 20,57 | 20,64 | -0,53% | 113.888,00 |
| 17.03.2025 | 20,62 | 20,78 | 20,58 | 20,75 | 0,88% | 88.404,00 |
| 14.03.2025 | 20,43 | 20,58 | 20,43 | 20,57 | 0,54% | 84.140,00 |
| 13.03.2025 | 20,41 | 20,51 | 20,39 | 20,46 | -0,10% | 87.120,00 |
| 12.03.2025 | 20,26 | 20,53 | 20,06 | 20,48 | 1,29% | 196.047,00 |
| 11.03.2025 | 19,97 | 20,26 | 19,87 | 20,22 | 1,10% | 209.040,00 |
| 10.03.2025 | 20,12 | 20,20 | 20,00 | 20,00 | -0,74% | 65.647,00 |
| 07.03.2025 | 20,48 | 20,52 | 20,14 | 20,15 | -1,27% | 58.018,00 |
| 06.03.2025 | 20,53 | 20,54 | 20,35 | 20,41 | -0,34% | 51.317,00 |
| 05.03.2025 | 20,59 | 20,66 | 20,47 | 20,48 | -0,49% | 30.156,00 |
| 04.03.2025 | 20,74 | 20,75 | 20,45 | 20,58 | -0,99% | 73.636,00 |
| 03.03.2025 | 20,77 | 20,88 | 20,74 | 20,79 | -0,02% | 95.150,00 |
| 28.02.2025 | 20,88 | 20,89 | 20,72 | 20,79 | -1,33% | 62.027,00 |
| 27.02.2025 | 21,17 | 21,22 | 21,07 | 21,07 | -0,33% | 61.580,00 |
| 26.02.2025 | 21,24 | 21,30 | 21,11 | 21,14 | -0,47% | 108.071,00 |
| 25.02.2025 | 21,13 | 21,31 | 21,11 | 21,24 | 0,90% | 52.613,00 |
| 24.02.2025 | 21,05 | 21,13 | 20,98 | 21,05 | 0,00% | 49.989,00 |
| 21.02.2025 | 21,01 | 21,06 | 20,93 | 21,05 | 0,29% | 60.124,00 |
| 20.02.2025 | 21,01 | 21,09 | 20,90 | 20,99 | 0,05% | 51.832,00 |
| 19.02.2025 | 20,70 | 21,11 | 20,70 | 20,98 | -0,66% | 76.328,00 |
| 18.02.2025 | 21,19 | 21,26 | 21,04 | 21,12 | -0,47% | 40.905,00 |
| 14.02.2025 | 21,16 | 21,32 | 21,01 | 21,22 | 0,86% | 86.698,00 |
| 13.02.2025 | 20,86 | 21,06 | 20,73 | 21,04 | 1,55% | 55.718,00 |
| 12.02.2025 | 20,82 | 20,82 | 20,53 | 20,72 | -1,15% | 47.444,00 |
| 11.02.2025 | 20,95 | 21,08 | 20,94 | 20,96 | -0,10% | 121.814,00 |
| 10.02.2025 | 20,94 | 21,09 | 20,94 | 20,98 | 0,24% | 82.406,00 |
| 07.02.2025 | 20,94 | 21,06 | 20,88 | 20,93 | -0,48% | 84.761,00 |
| 06.02.2025 | 21,02 | 21,18 | 21,00 | 21,03 | -0,57% | 49.065,00 |
| 05.02.2025 | 21,03 | 21,17 | 21,00 | 21,15 | 1,34% | 58.861,00 |
| 04.02.2025 | 20,78 | 20,98 | 20,73 | 20,87 | 0,24% | 44.708,00 |
| 03.02.2025 | 21,16 | 21,16 | 20,75 | 20,82 | -0,76% | 63.535,00 |
| 31.01.2025 | 21,20 | 21,47 | 20,98 | 20,98 | -1,08% | 348.492,00 |
| 30.01.2025 | 21,30 | 21,43 | 21,18 | 21,21 | -0,14% | 103.373,00 |
| 29.01.2025 | 21,38 | 21,44 | 21,18 | 21,24 | -0,75% | 83.951,00 |
| 28.01.2025 | 21,56 | 21,61 | 21,33 | 21,40 | -0,33% | 100.423,00 |
| 27.01.2025 | 21,25 | 21,60 | 21,17 | 21,47 | 1,37% | 116.820,00 |
| 24.01.2025 | 21,10 | 21,29 | 21,03 | 21,18 | 0,52% | 58.462,00 |
| 23.01.2025 | 21,03 | 21,15 | 20,91 | 21,07 | -0,38% | 108.560,00 |
| 22.01.2025 | 21,14 | 21,22 | 21,00 | 21,15 | 0,05% | 140.627,00 |
| 21.01.2025 | 20,66 | 21,14 | 20,66 | 21,14 | 2,37% | 158.649,00 |
| 17.01.2025 | 20,73 | 20,92 | 20,50 | 20,65 | 0,34% | 101.990,00 |
| 16.01.2025 | 20,55 | 21,05 | 20,43 | 20,58 | 0,44% | 175.661,00 |
| 15.01.2025 | 20,20 | 20,67 | 20,20 | 20,49 | 2,09% | 90.765,00 |
| 14.01.2025 | 20,10 | 20,14 | 19,96 | 20,07 | 0,55% | 54.362,00 |
| 13.01.2025 | 20,20 | 20,22 | 19,90 | 19,96 | -1,63% | 172.106,00 |
| 10.01.2025 | 20,33 | 20,47 | 20,12 | 20,29 | -1,65% | 130.985,00 |
| 08.01.2025 | 20,65 | 20,75 | 20,56 | 20,63 | -0,53% | 80.025,00 |
| 07.01.2025 | 21,16 | 21,19 | 20,64 | 20,74 | -1,98% | 127.178,00 |
| 06.01.2025 | 21,30 | 21,35 | 21,04 | 21,16 | -0,47% | 77.369,00 |
| 03.01.2025 | 21,10 | 21,32 | 21,04 | 21,26 | 1,24% | 89.778,00 |
| 02.01.2025 | 20,51 | 21,03 | 20,51 | 21,00 | 1,65% | 45.254,00 |
| 31.12.2024 | 20,31 | 20,66 | 20,21 | 20,66 | 1,18% | 655.442,00 |
| 30.12.2024 | 19,80 | 20,46 | 19,80 | 20,42 | 2,77% | 414.951,00 |
| 27.12.2024 | 20,02 | 20,15 | 19,84 | 19,87 | -1,39% | 153.354,00 |
| 26.12.2024 | 20,13 | 20,28 | 20,06 | 20,15 | -0,44% | 177.101,00 |
| 24.12.2024 | 20,11 | 20,27 | 20,07 | 20,24 | 0,35% | 80.134,00 |
| 23.12.2024 | 20,40 | 20,48 | 20,13 | 20,17 | -0,93% | 81.704,00 |
| 20.12.2024 | 20,36 | 20,54 | 20,28 | 20,36 | 0,10% | 79.733,00 |
| 19.12.2024 | 20,44 | 20,47 | 20,13 | 20,34 | -0,83% | 231.366,00 |
| 18.12.2024 | 20,67 | 20,85 | 20,47 | 20,51 | -0,82% | 186.982,00 |
| 17.12.2024 | 20,57 | 20,68 | 20,45 | 20,68 | 0,53% | 190.526,00 |
| 16.12.2024 | 20,75 | 20,75 | 20,39 | 20,57 | -0,15% | 177.573,00 |
| 13.12.2024 | 20,88 | 20,95 | 20,60 | 20,60 | -1,44% | 115.674,00 |