68,635€
1,17%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 67,66 | 68,91 | 67,53 | 68,42 | 1,39% | 24,00 |
| 04.05.2026 | 68,47 | 68,58 | 67,37 | 67,48 | -1,16% | - |
| 30.04.2026 | 67,54 | 68,55 | 66,85 | 68,27 | 0,94% | - |
| 29.04.2026 | 66,92 | 67,78 | 66,84 | 67,64 | 1,16% | 15,00 |
| 28.04.2026 | 66,30 | 67,55 | 66,09 | 66,86 | 0,88% | 90,00 |
| 27.04.2026 | 66,27 | 66,65 | 65,85 | 66,28 | -0,04% | - |
| 24.04.2026 | 65,12 | 66,37 | 64,87 | 66,31 | 1,94% | - |
| 23.04.2026 | 65,52 | 65,97 | 64,61 | 65,05 | -1,05% | - |
| 22.04.2026 | 66,21 | 66,42 | 65,16 | 65,74 | -0,47% | 87,00 |
| 21.04.2026 | 66,09 | 66,62 | 65,84 | 66,05 | 0,15% | 15,00 |
| 20.04.2026 | 66,14 | 66,58 | 65,55 | 65,95 | -0,62% | 41,00 |
| 17.04.2026 | 65,49 | 66,65 | 65,35 | 66,36 | 1,41% | 190,00 |
| 16.04.2026 | 65,79 | 66,31 | 65,32 | 65,43 | -0,41% | 18,00 |
| 15.04.2026 | 64,46 | 66,01 | 64,46 | 65,70 | 1,88% | 27,00 |
| 14.04.2026 | 64,07 | 64,94 | 63,64 | 64,49 | 0,57% | 328,00 |
| 13.04.2026 | 62,94 | 64,25 | 62,61 | 64,13 | 1,75% | 8,00 |
| 10.04.2026 | 63,86 | 63,96 | 62,59 | 63,02 | -1,25% | - |
| 09.04.2026 | 63,71 | 64,33 | 63,03 | 63,82 | 0,12% | - |
| 08.04.2026 | 62,07 | 63,80 | 61,91 | 63,74 | 3,79% | - |
| 07.04.2026 | 61,36 | 61,86 | 61,07 | 61,41 | 0,17% | 141,00 |
| 02.04.2026 | 61,14 | 61,85 | 60,31 | 61,31 | -0,19% | - |
| 01.04.2026 | 61,31 | 62,12 | 60,68 | 61,42 | 0,40% | - |
| 31.03.2026 | 59,89 | 61,31 | 59,49 | 61,18 | 2,70% | 86,00 |
| 30.03.2026 | 58,96 | 60,34 | 58,96 | 59,57 | 1,36% | 192,00 |
| 27.03.2026 | 60,65 | 60,69 | 58,49 | 58,77 | -2,96% | 51,00 |
| 26.03.2026 | 60,72 | 61,58 | 60,19 | 60,56 | -0,57% | - |
| 25.03.2026 | 60,49 | 61,43 | 60,06 | 60,91 | 0,62% | - |
| 24.03.2026 | 59,63 | 60,61 | 58,79 | 60,53 | 1,62% | 414,00 |
| 23.03.2026 | 59,08 | 60,75 | 58,69 | 59,57 | 0,24% | 1.081,00 |
| 20.03.2026 | 59,29 | 59,71 | 58,72 | 59,43 | 0,17% | 115,00 |
| 19.03.2026 | 59,80 | 60,05 | 58,65 | 59,33 | -0,69% | 281,00 |
| 18.03.2026 | 60,30 | 60,48 | 59,61 | 59,74 | -0,49% | 48,00 |
| 17.03.2026 | 60,02 | 61,63 | 59,91 | 60,03 | -0,12% | - |
| 16.03.2026 | 59,94 | 60,56 | 59,47 | 60,11 | 1,08% | 346,00 |
| 13.03.2026 | 59,73 | 60,57 | 59,42 | 59,47 | -0,50% | 338,00 |
| 12.03.2026 | 60,17 | 60,46 | 59,14 | 59,77 | -1,04% | 101,00 |
| 11.03.2026 | 60,79 | 61,17 | 59,89 | 60,40 | -0,76% | 26,00 |
| 10.03.2026 | 60,88 | 61,74 | 59,95 | 60,86 | 0,07% | 220,00 |
| 09.03.2026 | 61,48 | 62,05 | 59,41 | 60,81 | -1,60% | 249,00 |
| 06.03.2026 | 62,86 | 62,96 | 60,19 | 61,80 | -1,53% | 56,00 |
| 05.03.2026 | 63,10 | 63,25 | 62,11 | 62,76 | -0,47% | - |
| 04.03.2026 | 62,33 | 63,41 | 62,19 | 63,06 | 0,89% | 51,00 |
| 03.03.2026 | 62,44 | 62,67 | 60,28 | 62,50 | -0,23% | 563,00 |
| 02.03.2026 | 60,86 | 62,96 | 60,67 | 62,65 | 2,72% | 61,00 |
| 27.02.2026 | 64,25 | 64,29 | 60,58 | 60,99 | -5,12% | 111,00 |
| 26.02.2026 | 63,74 | 65,28 | 63,61 | 64,28 | 0,63% | 17,00 |
| 25.02.2026 | 63,82 | 65,66 | 62,87 | 63,87 | -0,16% | 252,00 |
| 24.02.2026 | 64,03 | 64,58 | 62,22 | 63,98 | 0,18% | 160,00 |
| 23.02.2026 | 66,60 | 67,16 | 62,85 | 63,86 | -4,87% | 83,00 |
| 20.02.2026 | 66,55 | 67,14 | 65,70 | 67,13 | 1,25% | 16,00 |
| 19.02.2026 | 67,25 | 67,54 | 65,96 | 66,30 | -1,38% | 15,00 |
| 18.02.2026 | 66,44 | 67,42 | 66,31 | 67,23 | 1,39% | 120,00 |
| 17.02.2026 | 65,09 | 66,45 | 65,06 | 66,31 | 1,62% | - |
| 16.02.2026 | 65,22 | 65,40 | 65,16 | 65,26 | 0,24% | 14,00 |
| 13.02.2026 | 65,26 | 65,40 | 64,26 | 65,10 | -0,12% | - |
| 12.02.2026 | 66,59 | 66,94 | 64,25 | 65,18 | -1,96% | 277,00 |
| 11.02.2026 | 65,47 | 66,69 | 65,27 | 66,48 | 1,43% | 119,00 |
| 10.02.2026 | 64,08 | 65,57 | 63,59 | 65,55 | 2,34% | - |
| 09.02.2026 | 64,50 | 65,02 | 63,73 | 64,05 | -0,90% | 15,00 |
| 06.02.2026 | 63,79 | 64,99 | 63,77 | 64,63 | 1,31% | 22,00 |
| 05.02.2026 | 66,19 | 69,02 | 63,49 | 63,79 | -3,68% | 131,00 |
| 04.02.2026 | 65,06 | 66,73 | 64,97 | 66,23 | 1,72% | 188,00 |
| 03.02.2026 | 67,19 | 67,95 | 65,00 | 65,11 | -3,85% | 50,00 |
| 02.02.2026 | 66,05 | 67,82 | 66,02 | 67,72 | 1,76% | 110,00 |
| 30.01.2026 | 65,39 | 66,58 | 64,57 | 66,55 | 1,86% | 36,00 |
| 29.01.2026 | 63,69 | 65,38 | 63,57 | 65,33 | 2,33% | 86,00 |
| 28.01.2026 | 64,03 | 64,57 | 63,67 | 63,84 | 0,24% | 450,00 |
| 27.01.2026 | 65,09 | 65,16 | 63,55 | 63,69 | -1,95% | - |
| 26.01.2026 | 63,90 | 64,98 | 63,67 | 64,95 | 1,45% | 328,00 |
| 23.01.2026 | 65,59 | 65,59 | 63,55 | 64,02 | -2,08% | 180,00 |
| 22.01.2026 | 65,59 | 65,96 | 65,03 | 65,38 | -0,27% | 134,00 |
| 21.01.2026 | 64,54 | 66,29 | 64,34 | 65,56 | 1,68% | 15,00 |
| 20.01.2026 | 65,08 | 65,55 | 64,15 | 64,47 | -0,73% | 30,00 |
| 19.01.2026 | 65,47 | 65,47 | 64,77 | 64,95 | -1,89% | 240,00 |
| 16.01.2026 | 67,16 | 67,36 | 66,05 | 66,20 | -1,32% | 23,00 |
| 15.01.2026 | 67,64 | 68,37 | 66,88 | 67,08 | -0,62% | 18,00 |
| 14.01.2026 | 66,09 | 67,68 | 65,95 | 67,50 | 2,02% | 41,00 |
| 13.01.2026 | 67,14 | 67,80 | 65,82 | 66,17 | -1,39% | - |
| 12.01.2026 | 67,84 | 67,84 | 66,84 | 67,10 | -1,68% | 152,00 |
| 09.01.2026 | 68,52 | 68,74 | 67,41 | 68,24 | -0,36% | 133,00 |
| 08.01.2026 | 67,00 | 68,66 | 66,87 | 68,49 | 2,12% | - |
| 07.01.2026 | 69,38 | 69,52 | 66,90 | 67,06 | -3,45% | 14,00 |
| 06.01.2026 | 69,70 | 69,78 | 68,24 | 69,46 | -0,44% | 52,00 |
| 05.01.2026 | 68,77 | 70,89 | 68,13 | 69,76 | 1,80% | 99,00 |
| 02.01.2026 | 67,43 | 68,70 | 66,61 | 68,53 | 0,49% | 226,00 |
| 30.12.2025 | 67,94 | 68,35 | 67,94 | 68,19 | 0,32% | - |
| 29.12.2025 | 68,17 | 68,47 | 67,71 | 67,98 | -0,87% | - |
| 23.12.2025 | 69,07 | 69,50 | 68,57 | 68,57 | -0,85% | - |
| 22.12.2025 | 69,70 | 69,80 | 69,14 | 69,16 | -0,76% | 63,00 |
| 19.12.2025 | 69,75 | 70,34 | 69,21 | 69,69 | 0,05% | - |
| 18.12.2025 | 70,34 | 70,73 | 69,02 | 69,66 | -1,00% | 182,00 |
| 17.12.2025 | 70,32 | 70,56 | 69,72 | 70,36 | 0,50% | - |
| 16.12.2025 | 70,13 | 71,17 | 69,50 | 70,01 | -0,76% | 58,00 |
| 15.12.2025 | 70,13 | 70,96 | 69,72 | 70,55 | 0,81% | 14,00 |
| 12.12.2025 | 70,35 | 70,83 | 69,65 | 69,98 | -0,28% | 17,00 |
| 11.12.2025 | 67,94 | 70,38 | 67,42 | 70,18 | 2,81% | 770,00 |
| 10.12.2025 | 66,90 | 68,30 | 66,63 | 68,26 | 1,97% | - |
| 09.12.2025 | 67,11 | 67,77 | 66,83 | 66,94 | -0,31% | 15,00 |
| 08.12.2025 | 67,57 | 67,67 | 67,04 | 67,15 | -0,63% | 140,00 |
| 05.12.2025 | 66,94 | 67,60 | 66,16 | 67,58 | 0,85% | 56,00 |