82,550€
1,83%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,07 | 82,77 | 81,07 | 82,57 | 1,85% | - |
| 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% | - |
| 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% | - |