65,610€
3,64%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 63,52 | 65,78 | 63,01 | 65,50 | 3,47% | - |
| 07.08.2025 | 61,01 | 64,24 | 61,01 | 63,31 | -2,88% | 17,00 |
| 06.08.2025 | 64,70 | 65,46 | 64,34 | 65,19 | 0,69% | - |
| 05.08.2025 | 64,42 | 65,29 | 64,18 | 64,74 | 0,17% | - |
| 04.08.2025 | 63,86 | 65,24 | 63,84 | 64,63 | 0,71% | - |
| 01.08.2025 | 65,84 | 66,47 | 63,81 | 64,18 | -3,55% | - |
| 31.07.2025 | 65,40 | 67,00 | 65,40 | 66,54 | 1,56% | - |
| 30.07.2025 | 67,29 | 68,12 | 65,08 | 65,52 | -2,65% | - |
| 29.07.2025 | 67,03 | 68,41 | 67,02 | 67,30 | 0,46% | - |
| 28.07.2025 | 67,17 | 67,63 | 66,71 | 66,99 | 0,13% | 1,00 |
| 25.07.2025 | 66,21 | 66,97 | 66,02 | 66,90 | 1,04% | - |
| 24.07.2025 | 66,63 | 66,74 | 65,37 | 66,21 | -0,61% | - |
| 23.07.2025 | 66,25 | 66,79 | 65,26 | 66,61 | 0,98% | - |
| 22.07.2025 | 65,26 | 66,02 | 65,16 | 65,97 | 1,03% | - |
| 21.07.2025 | 66,35 | 67,47 | 65,23 | 65,30 | -1,66% | - |
| 18.07.2025 | 66,68 | 67,69 | 65,94 | 66,40 | -0,54% | - |
| 17.07.2025 | 65,81 | 67,03 | 65,80 | 66,76 | 1,37% | - |
| 16.07.2025 | 65,99 | 66,90 | 64,34 | 65,85 | 0,21% | 7,00 |
| 15.07.2025 | 66,23 | 67,39 | 65,71 | 65,71 | -1,54% | 1,00 |
| 14.07.2025 | 66,45 | 67,97 | 66,04 | 66,74 | 0,43% | - |
| 11.07.2025 | 66,80 | 67,26 | 66,00 | 66,46 | -0,78% | - |
| 10.07.2025 | 66,75 | 67,43 | 66,43 | 66,98 | 0,34% | - |
| 09.07.2025 | 68,05 | 69,31 | 66,68 | 66,75 | -1,83% | - |
| 08.07.2025 | 67,42 | 68,71 | 67,38 | 68,00 | 0,69% | - |
| 07.07.2025 | 68,49 | 68,90 | 67,41 | 67,53 | -0,90% | 4,00 |
| 04.07.2025 | 68,33 | 68,33 | 67,90 | 68,15 | -0,61% | - |
| 03.07.2025 | 67,79 | 69,00 | 67,59 | 68,57 | 1,00% | - |
| 02.07.2025 | 68,69 | 70,13 | 67,31 | 67,89 | -1,21% | - |
| 01.07.2025 | 68,20 | 69,42 | 67,61 | 68,72 | 0,75% | - |
| 30.06.2025 | 68,57 | 69,97 | 67,99 | 68,21 | -0,69% | - |
| 27.06.2025 | 67,93 | 69,43 | 67,93 | 68,68 | 0,42% | - |
| 26.06.2025 | 67,85 | 68,81 | 67,00 | 68,40 | 0,74% | - |
| 25.06.2025 | 68,44 | 69,61 | 67,78 | 67,90 | -1,11% | - |
| 24.06.2025 | 69,11 | 69,53 | 68,34 | 68,66 | -0,25% | - |
| 23.06.2025 | 68,79 | 69,52 | 67,40 | 68,83 | 0,14% | - |
| 20.06.2025 | 67,69 | 69,20 | 67,69 | 68,74 | 1,54% | - |
| 19.06.2025 | 68,43 | 68,54 | 67,70 | 67,70 | -1,04% | - |
| 18.06.2025 | 67,81 | 68,92 | 67,65 | 68,41 | 0,91% | - |
| 17.06.2025 | 67,83 | 68,14 | 67,19 | 67,79 | 0,02% | - |
| 16.06.2025 | 67,48 | 67,95 | 67,01 | 67,77 | 1,38% | - |
| 13.06.2025 | 68,18 | 68,55 | 66,77 | 66,85 | -1,97% | - |
| 12.06.2025 | 68,35 | 68,69 | 67,00 | 68,19 | -0,78% | - |
| 11.06.2025 | 69,58 | 69,94 | 68,44 | 68,72 | -1,18% | - |
| 10.06.2025 | 69,72 | 70,74 | 69,05 | 69,54 | -0,21% | - |
| 09.06.2025 | 69,93 | 70,38 | 69,38 | 69,69 | -0,72% | - |
| 06.06.2025 | 68,65 | 70,30 | 68,65 | 70,19 | 2,33% | - |
| 05.06.2025 | 69,01 | 69,62 | 67,99 | 68,59 | -0,71% | - |
| 04.06.2025 | 69,88 | 71,13 | 69,07 | 69,08 | -1,09% | - |
| 03.06.2025 | 68,83 | 70,00 | 68,33 | 69,84 | 1,70% | - |
| 02.06.2025 | 69,27 | 69,40 | 67,65 | 68,67 | -0,72% | - |
| 30.05.2025 | 69,38 | 70,27 | 68,79 | 69,17 | -0,18% | - |
| 29.05.2025 | 69,09 | 70,60 | 68,48 | 69,29 | 0,33% | - |
| 28.05.2025 | 69,81 | 70,13 | 68,91 | 69,06 | -0,96% | - |
| 27.05.2025 | 69,28 | 71,57 | 68,26 | 69,73 | 0,32% | - |
| 26.05.2025 | 67,92 | 69,61 | 67,68 | 69,51 | 2,29% | - |
| 23.05.2025 | 68,81 | 69,29 | 67,37 | 67,95 | -1,21% | - |
| 22.05.2025 | 68,76 | 69,82 | 68,28 | 68,78 | -0,09% | - |
| 21.05.2025 | 70,87 | 72,09 | 68,77 | 68,85 | -3,23% | - |
| 20.05.2025 | 71,93 | 73,31 | 71,06 | 71,14 | -1,07% | - |
| 19.05.2025 | 72,42 | 72,68 | 70,59 | 71,91 | -0,75% | - |
| 16.05.2025 | 71,94 | 72,67 | 71,50 | 72,45 | 0,80% | - |
| 15.05.2025 | 71,58 | 72,10 | 70,61 | 71,88 | 0,45% | - |
| 14.05.2025 | 73,15 | 73,24 | 71,23 | 71,56 | -1,45% | - |
| 13.05.2025 | 72,76 | 73,26 | 72,18 | 72,61 | 0,06% | - |
| 12.05.2025 | 70,34 | 72,97 | 70,34 | 72,57 | 5,01% | - |
| 09.05.2025 | 69,10 | 69,75 | 68,56 | 69,11 | 0,01% | - |
| 08.05.2025 | 67,92 | 70,31 | 66,95 | 69,10 | 1,77% | - |
| 07.05.2025 | 67,70 | 68,41 | 66,87 | 67,90 | 0,97% | 73,00 |
| 06.05.2025 | 67,63 | 68,29 | 66,90 | 67,24 | -1,59% | - |
| 05.05.2025 | 69,18 | 69,18 | 67,80 | 68,33 | -0,70% | - |
| 02.05.2025 | 66,19 | 69,16 | 66,19 | 68,81 | 3,54% | - |
| 30.04.2025 | 67,07 | 68,52 | 64,42 | 66,46 | -1,09% | - |
| 29.04.2025 | 66,66 | 68,03 | 66,05 | 67,19 | 0,98% | - |
| 28.04.2025 | 66,12 | 67,52 | 66,11 | 66,53 | 0,48% | - |
| 25.04.2025 | 66,61 | 67,38 | 65,46 | 66,22 | -0,74% | - |
| 24.04.2025 | 65,62 | 66,90 | 64,83 | 66,71 | 1,51% | - |
| 23.04.2025 | 65,13 | 67,75 | 64,01 | 65,72 | 2,73% | - |
| 22.04.2025 | 61,09 | 64,12 | 60,97 | 63,98 | 0,32% | - |
| 17.04.2025 | 63,49 | 65,02 | 62,26 | 63,77 | 1,36% | - |
| 16.04.2025 | 64,39 | 65,24 | 62,38 | 62,92 | -2,29% | - |
| 15.04.2025 | 64,28 | 65,46 | 63,72 | 64,39 | 0,23% | - |
| 14.04.2025 | 63,17 | 65,10 | 62,89 | 64,24 | 2,27% | - |
| 11.04.2025 | 62,98 | 63,87 | 60,67 | 62,82 | -0,77% | - |
| 10.04.2025 | 68,76 | 68,90 | 62,00 | 63,31 | -8,03% | - |
| 09.04.2025 | 62,34 | 69,41 | 60,42 | 68,83 | 10,43% | 310,00 |
| 08.04.2025 | 63,51 | 67,04 | 61,41 | 62,33 | -1,75% | - |
| 07.04.2025 | 61,27 | 64,94 | 59,33 | 63,44 | 1,15% | 65,00 |
| 04.04.2025 | 68,86 | 69,08 | 61,94 | 62,72 | -8,74% | - |
| 03.04.2025 | 75,93 | 75,93 | 68,73 | 68,73 | -9,69% | - |
| 02.04.2025 | 75,10 | 76,22 | 73,93 | 76,10 | 1,14% | - |
| 01.04.2025 | 74,01 | 75,51 | 73,52 | 75,24 | 1,32% | - |
| 31.03.2025 | 73,29 | 74,73 | 72,21 | 74,26 | 1,49% | - |
| 28.03.2025 | 76,92 | 77,68 | 72,47 | 73,17 | -4,86% | - |
| 27.03.2025 | 78,07 | 78,68 | 76,84 | 76,91 | -1,47% | - |
| 26.03.2025 | 77,62 | 79,48 | 77,33 | 78,06 | 0,64% | - |
| 25.03.2025 | 77,94 | 78,66 | 77,17 | 77,56 | -0,44% | - |
| 24.03.2025 | 75,74 | 78,23 | 75,74 | 77,90 | 2,34% | - |
| 21.03.2025 | 76,22 | 76,56 | 75,14 | 76,12 | -0,12% | - |
| 20.03.2025 | 76,45 | 77,66 | 76,04 | 76,22 | 0,06% | 100,00 |
| 19.03.2025 | 74,63 | 76,68 | 74,63 | 76,17 | 2,57% | - |