87,780€
-0,03%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 87,87 | 88,55 | 86,40 | 87,78 | -0,03% | 35,00 |
| 08.10.2026 | 85,49 | 88,06 | 84,96 | 87,81 | 2,68% | 61,00 |
| 07.10.2026 | 86,62 | 87,40 | 85,23 | 85,52 | -1,01% | - |
| 06.10.2026 | 86,44 | 87,93 | 86,03 | 86,39 | -0,01% | 657,00 |
| 05.10.2026 | 84,29 | 86,81 | 83,91 | 86,40 | 3,07% | 810,00 |
| 02.10.2026 | 84,04 | 84,85 | 83,51 | 83,83 | -0,13% | - |
| 01.10.2026 | 83,57 | 83,94 | 81,69 | 83,94 | 1,01% | - |
| 30.09.2026 | 84,02 | 84,17 | 83,00 | 83,10 | -1,04% | 542,00 |
| 29.09.2026 | 84,22 | 84,98 | 83,34 | 83,97 | -0,42% | 63,00 |
| 28.09.2026 | 85,65 | 86,19 | 83,91 | 84,32 | -1,64% | 14,00 |
| 25.09.2026 | 85,53 | 86,35 | 84,81 | 85,73 | 0,29% | - |
| 24.09.2026 | 85,16 | 86,25 | 84,64 | 85,48 | 0,04% | 6,00 |
| 23.09.2026 | 84,06 | 85,79 | 83,40 | 85,45 | 2,05% | 34,00 |
| 22.09.2026 | 84,33 | 85,62 | 83,07 | 83,74 | -0,59% | - |
| 21.09.2026 | 84,88 | 85,23 | 84,15 | 84,24 | -0,33% | 59,00 |
| 18.09.2026 | 85,02 | 85,26 | 83,96 | 84,52 | -0,31% | 1.454,00 |
| 17.09.2026 | 85,11 | 85,85 | 84,22 | 84,78 | 0,00% | 169,00 |
| 16.09.2026 | 85,16 | 85,61 | 83,23 | 84,78 | -0,39% | 288,00 |
| 15.09.2026 | 84,64 | 85,37 | 84,11 | 85,11 | 0,61% | - |
| 14.09.2026 | 83,72 | 84,68 | 83,38 | 84,59 | 0,95% | 704,00 |
| 11.09.2026 | 83,57 | 84,60 | 82,85 | 83,79 | 0,49% | - |
| 10.09.2026 | 82,36 | 83,39 | 81,97 | 83,38 | 1,32% | 17,00 |
| 09.09.2026 | 82,12 | 82,70 | 81,42 | 82,29 | 0,13% | - |
| 08.09.2026 | 83,76 | 83,89 | 82,06 | 82,18 | -2,01% | 207,00 |
| 07.09.2026 | 83,99 | 84,08 | 83,76 | 83,86 | -0,16% | 192,00 |
| 04.09.2026 | 85,38 | 85,58 | 83,92 | 84,00 | -1,44% | - |
| 03.09.2026 | 83,13 | 85,32 | 83,02 | 85,23 | 2,40% | 495,00 |
| 02.09.2026 | 81,47 | 83,84 | 81,44 | 83,23 | 2,22% | 722,00 |
| 01.09.2026 | 82,05 | 82,94 | 81,07 | 81,42 | -0,62% | 579,00 |
| 31.08.2026 | 83,15 | 83,39 | 81,90 | 81,93 | -1,73% | 69,00 |
| 28.08.2026 | 82,58 | 83,79 | 82,46 | 83,37 | 0,87% | 700,00 |
| 27.08.2026 | 82,77 | 83,07 | 81,95 | 82,65 | -0,28% | 51,00 |
| 26.08.2026 | 82,14 | 83,09 | 81,76 | 82,88 | 0,95% | - |
| 25.08.2026 | 82,63 | 82,99 | 81,05 | 82,10 | -0,55% | 242,00 |
| 24.08.2026 | 80,66 | 82,55 | 80,58 | 82,55 | 2,08% | 1.435,00 |
| 21.08.2026 | 79,94 | 81,30 | 79,94 | 80,87 | 1,02% | 1.224,00 |
| 20.08.2026 | 81,31 | 81,86 | 79,98 | 80,05 | -1,84% | - |
| 19.08.2026 | 83,36 | 83,96 | 81,13 | 81,55 | 19,19% | 75,00 |
| 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 |