22,400$
0,45%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 3.916,00 |
| 04.11.2024 | 21,82 | 22,36 | 21,82 | 22,30 | 2,34% | 217.089,00 |
| 01.11.2024 | 22,00 | 22,07 | 21,68 | 21,79 | -0,59% | 59.649,00 |
| 31.10.2024 | 21,89 | 22,18 | 21,89 | 21,92 | -0,86% | 167.563,00 |
| 30.10.2024 | 22,24 | 22,36 | 22,08 | 22,11 | -0,09% | 55.087,00 |
| 29.10.2024 | 22,11 | 22,21 | 22,00 | 22,13 | -0,45% | 40.369,00 |
| 28.10.2024 | 22,43 | 22,43 | 22,19 | 22,23 | -0,40% | 67.178,00 |
| 25.10.2024 | 22,43 | 22,53 | 22,31 | 22,32 | -0,22% | 43.910,00 |
| 24.10.2024 | 22,46 | 22,58 | 22,31 | 22,37 | -0,27% | 67.380,00 |
| 23.10.2024 | 22,57 | 22,63 | 22,43 | 22,43 | -1,19% | 82.250,00 |
| 22.10.2024 | 22,66 | 22,74 | 22,40 | 22,70 | 0,22% | 59.101,00 |
| 21.10.2024 | 22,88 | 22,89 | 22,43 | 22,65 | -1,31% | 51.640,00 |
| 18.10.2024 | 23,12 | 23,14 | 22,87 | 22,95 | -0,48% | 56.141,00 |
| 17.10.2024 | 23,12 | 23,15 | 22,96 | 23,06 | -0,39% | 111.865,00 |
| 16.10.2024 | 23,01 | 23,21 | 23,00 | 23,15 | 0,78% | 64.083,00 |
| 15.10.2024 | 22,95 | 23,14 | 22,83 | 22,97 | 0,39% | 55.562,00 |
| 14.10.2024 | 22,74 | 22,90 | 22,68 | 22,88 | 0,48% | 40.646,00 |
| 11.10.2024 | 22,46 | 22,77 | 22,33 | 22,77 | 1,11% | 54.640,00 |
| 10.10.2024 | 22,58 | 22,66 | 22,45 | 22,52 | -0,35% | 49.335,00 |
| 09.10.2024 | 22,58 | 22,73 | 22,51 | 22,60 | -0,04% | 41.796,00 |
| 08.10.2024 | 22,38 | 22,62 | 22,36 | 22,61 | 1,03% | 46.316,00 |
| 07.10.2024 | 22,50 | 22,50 | 22,30 | 22,38 | -0,71% | 70.620,00 |
| 04.10.2024 | 22,72 | 22,85 | 22,54 | 22,54 | -1,14% | 58.539,00 |
| 03.10.2024 | 22,84 | 22,91 | 22,79 | 22,80 | -0,48% | 46.275,00 |
| 02.10.2024 | 22,85 | 22,91 | 22,75 | 22,91 | 0,22% | 64.074,00 |
| 01.10.2024 | 22,80 | 22,91 | 22,58 | 22,86 | 0,75% | 73.327,00 |
| 30.09.2024 | 23,05 | 23,05 | 22,50 | 22,69 | -1,56% | 340.643,00 |
| 27.09.2024 | 23,11 | 23,15 | 23,01 | 23,05 | -0,04% | 116.339,00 |
| 26.09.2024 | 23,18 | 23,21 | 22,97 | 23,06 | -0,17% | 55.968,00 |
| 25.09.2024 | 23,08 | 23,15 | 23,01 | 23,10 | 0,14% | 45.060,00 |
| 24.09.2024 | 22,95 | 23,07 | 22,90 | 23,07 | 0,30% | 56.071,00 |
| 23.09.2024 | 22,92 | 23,05 | 22,81 | 23,00 | 0,39% | 74.739,00 |
| 20.09.2024 | 22,96 | 23,06 | 22,86 | 22,91 | -0,22% | 47.938,00 |
| 19.09.2024 | 22,99 | 23,08 | 22,90 | 22,96 | 0,48% | 87.443,00 |
| 18.09.2024 | 22,84 | 22,96 | 22,71 | 22,85 | 0,04% | 55.272,00 |
| 17.09.2024 | 22,76 | 22,87 | 22,62 | 22,84 | 0,66% | 56.007,00 |
| 16.09.2024 | 22,55 | 22,69 | 22,37 | 22,69 | 0,93% | 57.867,00 |
| 13.09.2024 | 22,44 | 22,50 | 22,35 | 22,48 | 0,72% | 57.848,00 |
| 12.09.2024 | 22,29 | 22,36 | 22,22 | 22,32 | 0,40% | 55.881,00 |
| 11.09.2024 | 22,28 | 22,29 | 22,13 | 22,23 | 0,05% | 45.626,00 |
| 10.09.2024 | 22,27 | 22,30 | 22,12 | 22,22 | -0,04% | 64.946,00 |
| 09.09.2024 | 21,94 | 22,25 | 21,94 | 22,23 | 1,32% | 48.411,00 |
| 06.09.2024 | 22,07 | 22,16 | 21,88 | 21,94 | -0,50% | 58.994,00 |
| 05.09.2024 | 21,95 | 22,05 | 21,91 | 22,05 | 0,96% | 64.670,00 |
| 04.09.2024 | 21,79 | 21,99 | 21,70 | 21,84 | 0,65% | 97.530,00 |
| 03.09.2024 | 21,77 | 21,81 | 21,70 | 21,70 | -0,05% | 37.101,00 |
| 30.08.2024 | 22,04 | 22,04 | 21,59 | 21,71 | -2,12% | 121.156,00 |
| 29.08.2024 | 22,15 | 22,22 | 22,12 | 22,18 | 0,45% | 74.736,00 |
| 28.08.2024 | 22,09 | 22,17 | 22,07 | 22,08 | 0,11% | 55.137,00 |
| 27.08.2024 | 22,00 | 22,13 | 22,00 | 22,06 | 0,07% | 55.048,00 |
| 26.08.2024 | 22,04 | 22,07 | 21,91 | 22,04 | 0,23% | 74.331,00 |
| 23.08.2024 | 21,80 | 21,99 | 21,72 | 21,99 | 1,29% | 82.807,00 |
| 22.08.2024 | 21,79 | 21,79 | 21,64 | 21,71 | -0,18% | 96.927,00 |
| 21.08.2024 | 21,65 | 21,76 | 21,63 | 21,75 | 0,83% | 52.282,00 |
| 20.08.2024 | 21,55 | 21,59 | 21,48 | 21,57 | 0,44% | 52.936,00 |
| 19.08.2024 | 21,38 | 21,58 | 21,38 | 21,48 | 0,54% | 40.418,00 |
| 16.08.2024 | 21,35 | 21,48 | 21,29 | 21,36 | 0,23% | 47.094,00 |
| 15.08.2024 | 21,30 | 21,33 | 21,16 | 21,31 | -0,33% | 49.551,00 |
| 14.08.2024 | 21,21 | 21,39 | 21,15 | 21,38 | 1,09% | 67.769,00 |
| 13.08.2024 | 21,10 | 21,18 | 21,04 | 21,15 | 0,71% | 211.871,00 |
| 12.08.2024 | 21,13 | 21,13 | 20,97 | 21,00 | -0,62% | 46.377,00 |
| 09.08.2024 | 21,24 | 21,24 | 21,04 | 21,13 | -0,42% | 41.043,00 |
| 08.08.2024 | 21,07 | 21,22 | 20,95 | 21,22 | 0,76% | 60.669,00 |
| 07.08.2024 | 21,05 | 21,13 | 20,95 | 21,06 | 0,48% | 77.606,00 |
| 06.08.2024 | 20,76 | 21,00 | 20,69 | 20,96 | 1,06% | 158.770,00 |
| 05.08.2024 | 20,68 | 20,79 | 20,51 | 20,74 | -1,38% | 48.807,00 |
| 02.08.2024 | 20,82 | 21,03 | 20,72 | 21,03 | 0,62% | 85.036,00 |
| 01.08.2024 | 20,63 | 20,92 | 20,60 | 20,90 | 1,70% | 79.173,00 |
| 31.07.2024 | 20,64 | 20,68 | 20,41 | 20,55 | -0,15% | 184.670,00 |
| 30.07.2024 | 20,56 | 20,60 | 20,47 | 20,58 | 0,10% | 52.126,00 |
| 29.07.2024 | 20,68 | 20,68 | 20,42 | 20,56 | -0,10% | 48.640,00 |
| 26.07.2024 | 20,61 | 20,66 | 20,49 | 20,58 | 0,29% | 46.392,00 |
| 25.07.2024 | 20,50 | 20,70 | 20,42 | 20,52 | 0,54% | 68.669,00 |
| 24.07.2024 | 20,74 | 20,74 | 20,39 | 20,41 | -1,59% | 59.544,00 |
| 23.07.2024 | 20,89 | 20,91 | 20,67 | 20,74 | -0,72% | 57.654,00 |
| 22.07.2024 | 20,90 | 20,98 | 20,85 | 20,89 | 0,34% | 53.357,00 |
| 19.07.2024 | 20,80 | 20,92 | 20,74 | 20,82 | -0,29% | 150.334,00 |
| 18.07.2024 | 20,88 | 20,99 | 20,80 | 20,88 | -0,19% | 44.840,00 |
| 17.07.2024 | 20,94 | 20,98 | 20,85 | 20,92 | -0,43% | 47.494,00 |
| 16.07.2024 | 21,02 | 21,06 | 20,93 | 21,01 | 0,10% | 31.515,00 |
| 15.07.2024 | 21,00 | 21,02 | 20,90 | 20,99 | -0,05% | 54.695,00 |
| 12.07.2024 | 20,89 | 21,09 | 20,89 | 21,00 | 0,53% | 45.783,00 |
| 11.07.2024 | 20,64 | 20,89 | 20,64 | 20,89 | 1,95% | 57.544,00 |
| 10.07.2024 | 20,49 | 20,58 | 20,39 | 20,49 | 0,39% | 75.950,00 |
| 09.07.2024 | 20,55 | 20,55 | 20,41 | 20,41 | -0,68% | 43.568,00 |
| 08.07.2024 | 20,58 | 20,66 | 20,49 | 20,55 | -0,15% | 42.973,00 |
| 05.07.2024 | 20,62 | 20,66 | 20,51 | 20,58 | -0,05% | 42.123,00 |
| 03.07.2024 | 20,45 | 20,63 | 20,44 | 20,59 | 0,83% | 59.381,00 |
| 02.07.2024 | 20,30 | 20,43 | 20,30 | 20,42 | 0,74% | 51.487,00 |
| 01.07.2024 | 20,32 | 20,47 | 20,17 | 20,27 | -0,30% | 98.583,00 |
| 28.06.2024 | 20,63 | 20,67 | 20,28 | 20,33 | -1,69% | 134.934,00 |
| 27.06.2024 | 20,76 | 20,80 | 20,54 | 20,68 | -0,29% | 60.756,00 |
| 26.06.2024 | 20,74 | 20,81 | 20,64 | 20,74 | -0,24% | 56.441,00 |
| 25.06.2024 | 20,75 | 20,79 | 20,65 | 20,79 | 0,24% | 63.771,00 |
| 24.06.2024 | 20,72 | 20,81 | 20,66 | 20,74 | 0,10% | 42.242,00 |
| 21.06.2024 | 20,72 | 20,79 | 20,59 | 20,72 | 0,00% | 36.383,00 |
| 20.06.2024 | 20,68 | 20,77 | 20,67 | 20,72 | -0,10% | 59.613,00 |
| 18.06.2024 | 20,49 | 20,76 | 20,49 | 20,74 | 0,92% | 68.211,00 |
| 17.06.2024 | 20,59 | 20,64 | 20,43 | 20,55 | -0,19% | 61.208,00 |
| 14.06.2024 | 20,59 | 20,66 | 20,52 | 20,59 | -0,34% | 38.942,00 |