66,780€
-3,16%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 68,93 | 69,52 | 66,58 | 66,78 | -3,16% | - |
| 05.09.2024 | 70,04 | 70,52 | 68,65 | 68,96 | -1,55% | - |
| 04.09.2024 | 70,42 | 71,01 | 69,62 | 70,05 | -0,45% | - |
| 03.09.2024 | 69,96 | 70,51 | 69,29 | 70,36 | 0,57% | - |
| 02.09.2024 | 70,05 | 70,13 | 69,84 | 69,96 | -0,27% | - |
| 30.08.2024 | 69,44 | 70,32 | 69,16 | 70,15 | 1,02% | - |
| 29.08.2024 | 68,12 | 69,46 | 67,95 | 69,44 | 3,29% | - |
| 28.08.2024 | 67,08 | 68,39 | 67,08 | 67,23 | 0,16% | - |
| 27.08.2024 | 66,97 | 67,51 | 66,69 | 67,12 | 0,37% | - |
| 26.08.2024 | 66,67 | 67,42 | 66,29 | 66,87 | 0,30% | - |
| 23.08.2024 | 66,46 | 67,09 | 66,08 | 66,67 | 0,36% | - |
| 22.08.2024 | 65,30 | 66,52 | 65,30 | 66,43 | 1,70% | - |
| 21.08.2024 | 65,34 | 66,17 | 65,09 | 65,32 | -0,02% | - |
| 20.08.2024 | 66,08 | 66,23 | 65,08 | 65,33 | -0,94% | - |
| 19.08.2024 | 66,23 | 66,65 | 65,89 | 65,95 | -0,33% | - |
| 16.08.2024 | 65,38 | 66,33 | 64,93 | 66,17 | 1,15% | - |
| 15.08.2024 | 64,64 | 65,99 | 63,92 | 65,42 | 1,07% | - |
| 14.08.2024 | 64,05 | 64,90 | 63,71 | 64,73 | 0,98% | - |
| 13.08.2024 | 63,86 | 64,54 | 63,75 | 64,10 | 0,50% | - |
| 12.08.2024 | 64,09 | 64,97 | 63,77 | 63,78 | -0,48% | - |
| 09.08.2024 | 63,78 | 64,27 | 63,48 | 64,09 | 0,51% | - |
| 08.08.2024 | 62,93 | 64,24 | 62,58 | 63,76 | 1,46% | - |
| 07.08.2024 | 62,58 | 64,25 | 62,58 | 62,84 | 0,08% | - |
| 06.08.2024 | 62,06 | 63,36 | 61,80 | 62,79 | 1,18% | - |
| 05.08.2024 | 64,67 | 64,67 | 61,28 | 62,06 | -4,04% | 15,00 |
| 02.08.2024 | 71,07 | 71,07 | 63,86 | 64,67 | -7,64% | 10,00 |
| 01.08.2024 | 71,18 | 73,60 | 69,79 | 70,02 | -1,55% | - |
| 31.07.2024 | 70,97 | 71,87 | 70,51 | 71,12 | 0,07% | - |
| 30.07.2024 | 69,76 | 71,44 | 69,76 | 71,07 | 1,94% | - |
| 29.07.2024 | 70,01 | 70,76 | 69,62 | 69,72 | -0,37% | - |
| 26.07.2024 | 69,37 | 70,37 | 69,27 | 69,98 | 0,81% | - |
| 25.07.2024 | 68,75 | 70,66 | 68,63 | 69,42 | 0,96% | - |
| 24.07.2024 | 69,28 | 69,74 | 68,71 | 68,76 | -0,65% | - |
| 23.07.2024 | 69,09 | 69,58 | 68,95 | 69,21 | 0,20% | 145,00 |
| 22.07.2024 | 68,71 | 69,21 | 68,35 | 69,07 | 0,58% | - |
| 19.07.2024 | 69,20 | 69,56 | 68,47 | 68,67 | -0,69% | - |
| 18.07.2024 | 69,68 | 70,50 | 69,01 | 69,15 | -0,69% | - |
| 17.07.2024 | 69,42 | 70,34 | 68,87 | 69,63 | 0,36% | - |
| 16.07.2024 | 68,42 | 69,47 | 67,89 | 69,38 | 1,40% | - |
| 15.07.2024 | 67,21 | 68,73 | 67,21 | 68,43 | 1,69% | - |
| 12.07.2024 | 66,66 | 67,63 | 66,42 | 67,29 | 0,93% | - |
| 11.07.2024 | 66,16 | 66,73 | 65,69 | 66,67 | 0,70% | - |
| 10.07.2024 | 64,66 | 66,23 | 64,10 | 66,21 | 2,41% | 30,00 |
| 09.07.2024 | 64,14 | 65,30 | 63,88 | 64,65 | 0,84% | - |
| 08.07.2024 | 64,06 | 64,79 | 64,04 | 64,11 | -0,12% | - |
| 05.07.2024 | 64,96 | 65,77 | 64,06 | 64,19 | -1,19% | - |
| 04.07.2024 | 64,70 | 65,23 | 64,70 | 64,96 | -1,02% | - |
| 03.07.2024 | 65,24 | 65,68 | 64,96 | 65,63 | 0,54% | - |
| 02.07.2024 | 64,97 | 65,41 | 64,62 | 65,28 | 0,40% | - |
| 01.07.2024 | 65,48 | 66,02 | 64,66 | 65,02 | -0,64% | - |
| 28.06.2024 | 66,20 | 66,60 | 65,33 | 65,44 | -1,03% | - |
| 27.06.2024 | 66,65 | 66,65 | 65,79 | 66,12 | -0,99% | - |
| 26.06.2024 | 66,65 | 66,86 | 65,43 | 66,78 | 0,13% | - |
| 25.06.2024 | 67,19 | 67,65 | 66,54 | 66,69 | -0,73% | - |
| 24.06.2024 | 66,66 | 67,56 | 66,29 | 67,18 | 0,64% | - |
| 21.06.2024 | 66,20 | 66,77 | 66,01 | 66,75 | 0,91% | - |
| 20.06.2024 | 64,89 | 66,29 | 64,89 | 66,15 | 1,94% | - |
| 19.06.2024 | 65,05 | 65,11 | 64,45 | 64,89 | -0,29% | - |
| 18.06.2024 | 64,51 | 65,34 | 64,27 | 65,08 | 0,67% | - |
| 17.06.2024 | 64,03 | 64,75 | 63,63 | 64,65 | 1,02% | - |
| 14.06.2024 | 63,94 | 64,27 | 63,34 | 64,00 | 0,16% | - |
| 13.06.2024 | 63,86 | 64,10 | 63,02 | 63,90 | -0,03% | - |
| 12.06.2024 | 64,30 | 64,71 | 63,44 | 63,92 | -0,42% | - |
| 11.06.2024 | 65,27 | 65,28 | 63,98 | 64,19 | -1,67% | - |
| 10.06.2024 | 65,25 | 65,42 | 64,42 | 65,28 | 0,79% | - |
| 07.06.2024 | 64,32 | 65,39 | 63,83 | 64,77 | 0,81% | - |
| 06.06.2024 | 64,71 | 64,96 | 64,12 | 64,25 | -0,65% | - |
| 05.06.2024 | 64,63 | 65,03 | 63,89 | 64,67 | 0,09% | - |
| 04.06.2024 | 65,93 | 65,93 | 64,03 | 64,61 | -1,39% | - |
| 03.06.2024 | 66,66 | 66,98 | 64,99 | 65,52 | -1,83% | - |
| 31.05.2024 | 65,65 | 66,76 | 65,39 | 66,74 | 1,83% | - |
| 30.05.2024 | 65,22 | 65,75 | 64,53 | 65,54 | 0,46% | - |
| 29.05.2024 | 65,30 | 65,54 | 64,54 | 65,24 | -0,18% | - |
| 28.05.2024 | 66,91 | 66,91 | 64,83 | 65,36 | -2,32% | - |
| 27.05.2024 | 66,98 | 67,00 | 66,71 | 66,91 | 0,09% | - |
| 24.05.2024 | 66,25 | 67,02 | 66,08 | 66,85 | 0,95% | - |
| 23.05.2024 | 67,34 | 67,43 | 66,08 | 66,22 | -1,49% | - |
| 22.05.2024 | 66,88 | 68,02 | 66,68 | 67,22 | 0,49% | - |
| 21.05.2024 | 67,14 | 67,64 | 66,79 | 66,89 | -0,27% | - |
| 20.05.2024 | 68,29 | 68,45 | 67,02 | 67,07 | -2,02% | - |
| 17.05.2024 | 67,66 | 68,48 | 67,49 | 68,46 | 1,13% | - |
| 16.05.2024 | 67,17 | 68,08 | 67,17 | 67,69 | 0,62% | - |
| 15.05.2024 | 67,76 | 67,98 | 66,95 | 67,27 | -0,74% | - |
| 14.05.2024 | 66,98 | 67,80 | 66,93 | 67,77 | 1,01% | - |
| 13.05.2024 | 67,49 | 67,79 | 67,06 | 67,09 | -0,65% | - |
| 10.05.2024 | 67,28 | 67,71 | 67,28 | 67,53 | 0,43% | - |
| 09.05.2024 | 66,68 | 67,63 | 66,44 | 67,24 | 0,83% | - |
| 08.05.2024 | 66,26 | 66,98 | 65,77 | 66,69 | 0,54% | - |
| 07.05.2024 | 66,10 | 66,68 | 65,94 | 66,33 | 0,34% | - |
| 06.05.2024 | 65,47 | 66,17 | 64,20 | 66,10 | 0,89% | - |
| 03.05.2024 | 65,44 | 65,88 | 64,18 | 65,52 | 0,09% | - |
| 02.05.2024 | 67,05 | 67,89 | 63,74 | 65,46 | -1,86% | - |
| 30.04.2024 | 66,33 | 67,16 | 66,33 | 66,70 | -0,13% | - |
| 29.04.2024 | 65,89 | 67,02 | 65,52 | 66,79 | 1,71% | - |
| 26.04.2024 | 67,01 | 67,29 | 65,59 | 65,67 | -2,15% | - |
| 25.04.2024 | 67,97 | 68,08 | 66,17 | 67,11 | -1,25% | - |
| 24.04.2024 | 67,49 | 68,00 | 67,02 | 67,96 | 0,86% | 20,00 |
| 23.04.2024 | 67,68 | 68,16 | 67,27 | 67,38 | -0,10% | - |
| 22.04.2024 | 66,73 | 67,97 | 66,73 | 67,45 | 0,93% | - |
| 19.04.2024 | 65,72 | 66,91 | 64,55 | 66,83 | 2,07% | - |