68,790€
-0,59%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 69,36 | 69,63 | 68,35 | 68,96 | -0,35% | - |
| 31.10.2025 | 68,49 | 69,76 | 68,15 | 69,20 | 0,90% | - |
| 30.10.2025 | 67,42 | 69,19 | 67,38 | 68,59 | 1,57% | - |
| 29.10.2025 | 67,59 | 68,03 | 67,20 | 67,53 | 0,01% | - |
| 28.10.2025 | 67,94 | 67,96 | 67,16 | 67,52 | -0,39% | - |
| 27.10.2025 | 67,69 | 68,37 | 67,62 | 67,79 | 0,01% | - |
| 24.10.2025 | 67,47 | 67,90 | 67,19 | 67,78 | 0,58% | - |
| 23.10.2025 | 67,79 | 68,26 | 67,27 | 67,39 | -0,60% | - |
| 22.10.2025 | 68,13 | 68,63 | 67,33 | 67,80 | -0,68% | 253,00 |
| 21.10.2025 | 67,69 | 68,53 | 67,50 | 68,27 | 0,95% | - |
| 20.10.2025 | 67,45 | 68,01 | 66,74 | 67,63 | 0,24% | - |
| 17.10.2025 | 66,36 | 67,66 | 65,71 | 67,46 | 0,88% | - |
| 16.10.2025 | 70,08 | 70,40 | 66,61 | 66,87 | -4,61% | - |
| 15.10.2025 | 71,60 | 71,84 | 69,75 | 70,11 | -2,00% | - |
| 14.10.2025 | 69,85 | 71,62 | 69,03 | 71,54 | 2,46% | - |
| 13.10.2025 | 68,65 | 70,05 | 68,65 | 69,82 | 1,14% | - |
| 10.10.2025 | 70,88 | 71,52 | 68,91 | 69,03 | -2,64% | - |
| 09.10.2025 | 70,44 | 71,78 | 70,20 | 70,90 | 0,62% | 100,00 |
| 08.10.2025 | 71,27 | 71,81 | 70,31 | 70,46 | -0,91% | 15,00 |
| 07.10.2025 | 70,38 | 71,49 | 70,22 | 71,11 | 1,31% | - |
| 06.10.2025 | 70,16 | 71,10 | 69,83 | 70,19 | 0,01% | 26,00 |
| 03.10.2025 | 69,42 | 70,34 | 69,10 | 70,19 | 0,91% | - |
| 02.10.2025 | 69,92 | 70,52 | 69,06 | 69,55 | -0,51% | - |
| 01.10.2025 | 70,20 | 70,73 | 69,38 | 69,91 | 0,27% | - |
| 30.09.2025 | 69,62 | 70,74 | 69,08 | 69,72 | -0,32% | - |
| 29.09.2025 | 69,96 | 70,08 | 69,09 | 69,95 | 0,42% | - |
| 26.09.2025 | 68,82 | 70,07 | 68,68 | 69,65 | 1,33% | - |
| 25.09.2025 | 68,70 | 69,45 | 68,34 | 68,74 | 0,08% | - |
| 24.09.2025 | 67,99 | 68,98 | 67,97 | 68,68 | 1,21% | - |
| 23.09.2025 | 67,08 | 69,26 | 67,08 | 67,86 | -1,57% | - |
| 22.09.2025 | 67,43 | 68,95 | 66,36 | 68,95 | 2,31% | - |
| 19.09.2025 | 67,21 | 67,61 | 66,06 | 67,39 | 0,16% | - |
| 18.09.2025 | 66,99 | 67,74 | 66,74 | 67,29 | 1,11% | - |
| 17.09.2025 | 66,39 | 67,17 | 66,24 | 66,55 | 0,33% | - |
| 16.09.2025 | 68,46 | 68,55 | 66,26 | 66,33 | -2,97% | - |
| 15.09.2025 | 68,94 | 69,69 | 68,14 | 68,36 | -0,77% | - |
| 12.09.2025 | 68,46 | 69,09 | 68,31 | 68,89 | 0,86% | - |
| 11.09.2025 | 68,33 | 68,63 | 67,43 | 68,30 | 0,88% | - |
| 10.09.2025 | 67,87 | 68,18 | 67,35 | 67,71 | -0,72% | - |
| 09.09.2025 | 67,66 | 68,43 | 67,33 | 68,20 | 1,28% | - |
| 08.09.2025 | 67,84 | 67,98 | 66,28 | 67,33 | -0,77% | - |
| 05.09.2025 | 70,17 | 70,40 | 66,77 | 67,86 | -3,27% | - |
| 04.09.2025 | 69,11 | 70,28 | 69,06 | 70,15 | 1,48% | - |
| 03.09.2025 | 69,22 | 69,57 | 68,48 | 69,13 | -0,12% | - |
| 02.09.2025 | 69,56 | 69,64 | 68,22 | 69,21 | -0,52% | - |
| 01.09.2025 | 69,43 | 69,64 | 69,23 | 69,57 | -0,04% | - |
| 29.08.2025 | 69,15 | 69,97 | 68,91 | 69,60 | 0,61% | - |
| 28.08.2025 | 69,58 | 70,03 | 68,86 | 69,17 | -0,91% | - |
| 27.08.2025 | 69,65 | 70,21 | 69,30 | 69,81 | 0,24% | - |
| 26.08.2025 | 69,57 | 69,66 | 68,48 | 69,64 | -0,03% | - |
| 25.08.2025 | 69,52 | 69,81 | 68,94 | 69,66 | 0,27% | - |
| 22.08.2025 | 68,28 | 69,87 | 68,09 | 69,47 | 1,87% | - |
| 21.08.2025 | 67,85 | 68,44 | 67,23 | 68,20 | 0,60% | 7,00 |
| 20.08.2025 | 67,44 | 68,07 | 67,29 | 67,79 | 0,36% | - |
| 19.08.2025 | 66,53 | 67,76 | 66,33 | 67,55 | 1,31% | - |
| 18.08.2025 | 66,25 | 66,72 | 65,80 | 66,67 | 0,90% | - |
| 15.08.2025 | 66,90 | 67,10 | 65,95 | 66,08 | -1,26% | - |
| 14.08.2025 | 65,95 | 66,95 | 65,64 | 66,92 | 1,21% | 22,00 |
| 13.08.2025 | 65,39 | 66,55 | 65,34 | 66,12 | 0,83% | - |
| 12.08.2025 | 64,83 | 65,94 | 64,47 | 65,57 | 1,08% | - |
| 11.08.2025 | 65,41 | 66,31 | 64,63 | 64,87 | -0,96% | - |
| 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% | - |