65,465€
0,92%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 65,14 | 65,25 | 65,14 | 65,25 | 0,58% | - |
| 13.02.2026 | 65,43 | 65,43 | 64,25 | 64,87 | -0,32% | 3,00 |
| 12.02.2026 | 66,26 | 66,97 | 64,26 | 65,08 | -1,86% | - |
| 11.02.2026 | 65,01 | 66,69 | 65,01 | 66,31 | 1,35% | 8,00 |
| 10.02.2026 | 64,56 | 65,57 | 63,62 | 65,43 | 2,08% | 20,00 |
| 09.02.2026 | 64,78 | 65,64 | 63,74 | 64,09 | -0,99% | - |
| 06.02.2026 | 63,96 | 65,01 | 63,69 | 64,73 | 1,12% | - |
| 05.02.2026 | 66,08 | 68,99 | 63,50 | 64,01 | -3,86% | - |
| 04.02.2026 | 65,09 | 66,74 | 64,94 | 66,58 | 1,61% | - |
| 03.02.2026 | 67,28 | 67,97 | 65,15 | 65,53 | -3,05% | - |
| 02.02.2026 | 66,55 | 67,80 | 65,61 | 67,59 | 2,61% | - |
| 30.01.2026 | 65,36 | 66,03 | 63,95 | 65,87 | 1,41% | 40,00 |
| 29.01.2026 | 64,11 | 65,21 | 63,68 | 64,95 | 1,79% | 7,00 |
| 28.01.2026 | 63,71 | 64,59 | 63,68 | 63,81 | -0,37% | - |
| 27.01.2026 | 64,61 | 65,27 | 63,53 | 64,04 | -1,21% | - |
| 26.01.2026 | 64,10 | 64,85 | 63,51 | 64,83 | 1,42% | - |
| 23.01.2026 | 65,07 | 65,66 | 63,54 | 63,92 | -2,09% | 1,00 |
| 22.01.2026 | 65,55 | 66,45 | 65,06 | 65,29 | -1,26% | - |
| 21.01.2026 | 64,52 | 66,29 | 64,47 | 66,12 | 2,59% | - |
| 20.01.2026 | 64,94 | 65,58 | 64,00 | 64,45 | -0,78% | - |
| 19.01.2026 | 66,10 | 66,10 | 64,74 | 64,95 | -2,29% | - |
| 16.01.2026 | 67,25 | 67,37 | 66,22 | 66,48 | -0,89% | - |
| 15.01.2026 | 67,43 | 68,36 | 66,99 | 67,08 | -0,53% | - |
| 14.01.2026 | 66,21 | 67,68 | 65,81 | 67,43 | 1,97% | 102,00 |
| 13.01.2026 | 67,14 | 67,82 | 66,12 | 66,13 | -1,58% | - |
| 12.01.2026 | 68,24 | 68,24 | 66,83 | 67,20 | -1,51% | - |
| 09.01.2026 | 68,43 | 68,72 | 66,96 | 68,23 | -0,50% | - |
| 08.01.2026 | 67,47 | 68,67 | 66,74 | 68,57 | 2,12% | - |
| 07.01.2026 | 69,49 | 69,86 | 67,05 | 67,14 | -3,51% | - |
| 06.01.2026 | 69,77 | 70,29 | 68,24 | 69,58 | -0,31% | - |
| 05.01.2026 | 68,78 | 70,90 | 67,95 | 69,80 | 1,88% | 2,00 |
| 02.01.2026 | 67,89 | 68,70 | 66,61 | 68,51 | -0,33% | 3,00 |
| 30.12.2025 | 67,89 | 68,77 | 67,84 | 68,74 | 1,08% | - |
| 29.12.2025 | 68,33 | 68,53 | 67,73 | 68,01 | -1,13% | - |
| 23.12.2025 | 69,09 | 69,50 | 68,66 | 68,79 | -0,67% | - |
| 22.12.2025 | 69,65 | 69,99 | 68,89 | 69,25 | -0,37% | - |
| 19.12.2025 | 69,67 | 71,06 | 69,18 | 69,51 | -0,29% | - |
| 18.12.2025 | 70,38 | 71,39 | 68,96 | 69,71 | -0,66% | - |
| 17.12.2025 | 70,22 | 70,66 | 69,71 | 70,18 | 0,01% | - |
| 16.12.2025 | 69,90 | 71,17 | 69,63 | 70,17 | -0,21% | - |
| 15.12.2025 | 69,95 | 70,98 | 69,62 | 70,32 | 0,84% | - |
| 12.12.2025 | 70,07 | 71,13 | 69,36 | 69,73 | -0,70% | - |
| 11.12.2025 | 68,25 | 70,24 | 67,17 | 70,22 | 2,99% | - |
| 10.12.2025 | 66,90 | 68,27 | 66,38 | 68,18 | 1,60% | - |
| 09.12.2025 | 67,00 | 67,79 | 66,47 | 67,11 | 0,01% | - |
| 08.12.2025 | 67,56 | 67,63 | 67,04 | 67,10 | -0,67% | - |
| 05.12.2025 | 67,08 | 67,61 | 66,21 | 67,55 | 0,87% | - |
| 04.12.2025 | 66,61 | 67,11 | 66,19 | 66,97 | 0,78% | - |
| 03.12.2025 | 65,64 | 66,48 | 65,06 | 66,45 | 1,20% | - |
| 02.12.2025 | 65,72 | 66,32 | 65,19 | 65,67 | -0,08% | - |
| 01.12.2025 | 66,02 | 66,41 | 65,26 | 65,72 | -0,38% | - |
| 28.11.2025 | 65,98 | 66,32 | 65,31 | 65,97 | 0,00% | - |
| 26.11.2025 | 65,48 | 66,13 | 65,45 | 65,97 | 0,51% | 75,00 |
| 25.11.2025 | 65,31 | 66,00 | 64,90 | 65,64 | 0,57% | - |
| 24.11.2025 | 65,17 | 65,57 | 64,19 | 65,27 | 0,02% | - |
| 21.11.2025 | 64,39 | 65,86 | 63,89 | 65,26 | 1,82% | - |
| 20.11.2025 | 64,80 | 66,14 | 64,04 | 64,09 | -1,22% | - |
| 19.11.2025 | 64,97 | 65,44 | 64,26 | 64,88 | -0,51% | 2,00 |
| 18.11.2025 | 65,16 | 65,59 | 64,29 | 65,21 | 0,10% | - |
| 17.11.2025 | 67,66 | 68,22 | 64,61 | 65,15 | -3,81% | - |
| 14.11.2025 | 68,24 | 68,67 | 66,93 | 67,73 | -0,53% | - |
| 13.11.2025 | 69,20 | 69,56 | 67,91 | 68,09 | -1,67% | - |
| 12.11.2025 | 67,16 | 69,47 | 67,04 | 69,24 | 3,17% | - |
| 11.11.2025 | 66,67 | 67,84 | 66,55 | 67,12 | 0,61% | - |
| 10.11.2025 | 66,34 | 67,31 | 65,83 | 66,71 | 1,34% | - |
| 07.11.2025 | 65,81 | 66,01 | 64,33 | 65,83 | 0,30% | 2,00 |
| 06.11.2025 | 68,28 | 69,95 | 64,71 | 65,63 | -5,00% | - |
| 05.11.2025 | 69,21 | 69,85 | 68,75 | 69,09 | -0,26% | - |
| 04.11.2025 | 67,60 | 69,46 | 67,37 | 69,27 | 0,45% | 2,00 |
| 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% | - |