82,915€
-0,60%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,30 | 83,97 | 82,26 | 82,85 | -0,68% | - |
| 21.01.2025 | 85,29 | 85,62 | 83,31 | 83,42 | -2,43% | - |
| 20.01.2025 | 83,85 | 87,00 | 83,85 | 85,49 | 1,12% | 290,00 |
| 17.01.2025 | 83,02 | 85,29 | 82,89 | 84,55 | 1,41% | - |
| 16.01.2025 | 82,66 | 83,95 | 82,27 | 83,37 | 0,99% | - |
| 15.01.2025 | 81,61 | 83,68 | 80,89 | 82,56 | 1,39% | - |
| 14.01.2025 | 79,53 | 81,42 | 79,46 | 81,42 | 1,51% | - |
| 13.01.2025 | 78,26 | 80,35 | 78,20 | 80,21 | 2,30% | - |
| 10.01.2025 | 81,49 | 81,98 | 78,19 | 78,41 | -3,78% | - |
| 09.01.2025 | 79,84 | 81,90 | 79,84 | 81,49 | 1,43% | - |
| 08.01.2025 | 79,42 | 80,48 | 78,52 | 80,34 | 1,16% | 12,00 |
| 07.01.2025 | 79,70 | 80,51 | 78,64 | 79,42 | 0,67% | - |
| 06.01.2025 | 80,64 | 81,07 | 78,86 | 78,89 | -1,13% | 25,00 |
| 03.01.2025 | 79,99 | 80,33 | 79,08 | 79,79 | 0,11% | - |
| 02.01.2025 | 78,71 | 81,19 | 78,71 | 79,70 | 1,95% | 250,00 |
| 30.12.2024 | 78,90 | 78,90 | 78,18 | 78,18 | -0,94% | - |
| 27.12.2024 | 78,52 | 79,73 | 78,52 | 78,92 | 0,43% | - |
| 23.12.2024 | 78,20 | 79,11 | 77,78 | 78,58 | 0,55% | - |
| 20.12.2024 | 76,92 | 78,93 | 76,41 | 78,15 | 1,61% | 10,00 |
| 19.12.2024 | 76,12 | 77,72 | 75,89 | 76,92 | 1,07% | - |
| 18.12.2024 | 77,24 | 78,66 | 75,94 | 76,10 | -1,48% | - |
| 17.12.2024 | 78,25 | 79,36 | 77,14 | 77,25 | -1,29% | - |
| 16.12.2024 | 79,07 | 80,71 | 78,01 | 78,26 | -1,35% | - |
| 13.12.2024 | 80,14 | 80,14 | 78,57 | 79,33 | -1,02% | - |
| 12.12.2024 | 77,12 | 80,83 | 76,11 | 80,14 | 3,91% | - |
| 11.12.2024 | 77,37 | 78,53 | 76,22 | 77,13 | -0,32% | 40,00 |
| 10.12.2024 | 78,45 | 78,51 | 76,53 | 77,38 | -1,37% | - |
| 09.12.2024 | 80,71 | 81,32 | 77,56 | 78,45 | -3,00% | - |
| 06.12.2024 | 81,12 | 82,27 | 80,52 | 80,88 | -0,53% | - |
| 05.12.2024 | 81,25 | 81,82 | 80,52 | 81,31 | 0,07% | - |
| 04.12.2024 | 81,27 | 83,22 | 80,44 | 81,25 | -0,03% | - |
| 03.12.2024 | 82,96 | 83,28 | 81,20 | 81,28 | -2,03% | - |
| 02.12.2024 | 83,40 | 85,38 | 82,54 | 82,96 | -0,49% | 100,00 |
| 29.11.2024 | 83,83 | 84,04 | 82,49 | 83,36 | -0,56% | - |
| 28.11.2024 | 83,35 | 83,89 | 83,35 | 83,83 | 0,57% | 180,00 |
| 27.11.2024 | 83,45 | 84,90 | 82,90 | 83,36 | -0,12% | - |
| 26.11.2024 | 83,62 | 83,84 | 82,29 | 83,46 | -0,19% | - |
| 25.11.2024 | 83,13 | 83,66 | 82,39 | 83,62 | 0,61% | - |
| 22.11.2024 | 81,07 | 83,37 | 81,07 | 83,11 | 2,52% | - |
| 21.11.2024 | 78,34 | 81,52 | 78,29 | 81,07 | 3,54% | - |
| 20.11.2024 | 77,99 | 79,15 | 77,99 | 78,29 | 0,39% | - |
| 19.11.2024 | 78,82 | 79,73 | 77,10 | 77,99 | -1,07% | - |
| 18.11.2024 | 79,18 | 80,20 | 78,43 | 78,83 | -0,44% | 18,00 |
| 15.11.2024 | 78,03 | 79,59 | 77,73 | 79,18 | 1,47% | 20,00 |
| 14.11.2024 | 77,53 | 80,27 | 77,53 | 78,03 | 0,63% | - |
| 13.11.2024 | 77,37 | 78,42 | 77,18 | 77,54 | 0,14% | - |
| 12.11.2024 | 76,74 | 77,78 | 76,74 | 77,43 | 0,50% | - |
| 11.11.2024 | 75,36 | 78,18 | 75,36 | 77,05 | 2,24% | - |
| 08.11.2024 | 75,20 | 75,77 | 74,69 | 75,36 | 0,22% | - |
| 07.11.2024 | 77,66 | 77,97 | 74,96 | 75,20 | -3,17% | - |
| 06.11.2024 | 74,24 | 78,17 | 74,04 | 77,66 | 8,84% | - |
| 05.11.2024 | 71,81 | 72,32 | 70,84 | 71,35 | -1,41% | - |
| 04.11.2024 | 72,20 | 72,49 | 71,71 | 72,37 | 0,24% | - |
| 01.11.2024 | 72,77 | 73,46 | 71,97 | 72,20 | -0,80% | 7,00 |
| 31.10.2024 | 71,79 | 74,74 | 70,14 | 72,78 | 1,36% | - |
| 30.10.2024 | 76,59 | 77,34 | 68,49 | 71,80 | -6,31% | 331,00 |
| 29.10.2024 | 76,61 | 77,46 | 76,32 | 76,63 | 0,03% | - |
| 28.10.2024 | 76,39 | 78,57 | 76,21 | 76,61 | 0,45% | - |
| 25.10.2024 | 77,70 | 78,11 | 75,89 | 76,26 | -1,85% | - |
| 24.10.2024 | 77,97 | 78,19 | 77,52 | 77,70 | -0,37% | 47,00 |
| 23.10.2024 | 78,48 | 78,52 | 77,71 | 77,98 | -0,79% | - |
| 22.10.2024 | 78,66 | 78,96 | 77,71 | 78,60 | -0,07% | - |
| 21.10.2024 | 78,52 | 78,85 | 78,14 | 78,66 | 0,17% | - |
| 18.10.2024 | 79,38 | 79,38 | 78,22 | 78,53 | -1,08% | - |
| 17.10.2024 | 78,37 | 79,62 | 77,84 | 79,39 | 1,30% | - |
| 16.10.2024 | 78,65 | 79,33 | 77,85 | 78,37 | -0,31% | - |
| 15.10.2024 | 78,73 | 79,81 | 78,41 | 78,61 | -0,15% | - |
| 14.10.2024 | 77,83 | 78,84 | 77,83 | 78,73 | 0,66% | - |
| 11.10.2024 | 76,83 | 78,51 | 76,62 | 78,21 | 1,76% | - |
| 10.10.2024 | 77,28 | 77,80 | 76,75 | 76,86 | -0,75% | - |
| 09.10.2024 | 76,13 | 77,71 | 75,75 | 77,44 | 1,99% | - |
| 08.10.2024 | 75,22 | 76,29 | 75,22 | 75,93 | 0,94% | - |
| 07.10.2024 | 76,56 | 77,64 | 75,22 | 75,22 | -1,77% | 20,00 |
| 04.10.2024 | 73,68 | 76,86 | 73,65 | 76,58 | 3,90% | 35,00 |
| 03.10.2024 | 74,06 | 74,17 | 72,90 | 73,70 | -0,54% | - |
| 02.10.2024 | 73,89 | 74,96 | 73,51 | 74,10 | 0,30% | - |
| 01.10.2024 | 74,07 | 74,84 | 72,93 | 73,88 | -0,40% | - |
| 30.09.2024 | 73,84 | 74,21 | 72,88 | 74,18 | 0,07% | - |
| 27.09.2024 | 72,96 | 74,43 | 72,50 | 74,13 | 1,58% | 80,00 |
| 26.09.2024 | 72,53 | 73,54 | 72,23 | 72,98 | 0,36% | - |
| 25.09.2024 | 71,95 | 72,99 | 71,52 | 72,72 | 0,99% | - |
| 24.09.2024 | 73,07 | 73,41 | 71,58 | 72,01 | -1,83% | - |
| 23.09.2024 | 72,55 | 73,51 | 72,24 | 73,35 | 1,21% | - |
| 20.09.2024 | 72,65 | 72,68 | 72,14 | 72,48 | -0,16% | - |
| 19.09.2024 | 71,47 | 72,87 | 71,16 | 72,59 | 1,67% | 25,00 |
| 18.09.2024 | 70,45 | 71,48 | 69,80 | 71,40 | 1,48% | - |
| 17.09.2024 | 69,51 | 70,65 | 69,49 | 70,36 | 1,40% | - |
| 16.09.2024 | 68,60 | 69,82 | 68,46 | 69,39 | 1,17% | - |
| 13.09.2024 | 68,09 | 68,89 | 68,04 | 68,59 | 0,54% | - |
| 12.09.2024 | 67,88 | 68,26 | 67,12 | 68,22 | 0,50% | - |
| 11.09.2024 | 67,72 | 67,90 | 66,40 | 67,88 | 0,24% | - |
| 10.09.2024 | 68,41 | 68,98 | 66,99 | 67,72 | -0,95% | - |
| 09.09.2024 | 66,78 | 68,48 | 66,78 | 68,37 | 2,38% | - |
| 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% | - |