72,430€
0,77%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 75,00 | 76,04 | 74,26 | 74,27 | -1,37% | - |
| 17.03.2025 | 73,73 | 75,61 | 73,11 | 75,30 | 1,53% | - |
| 14.03.2025 | 71,62 | 74,18 | 71,54 | 74,17 | 3,53% | - |
| 13.03.2025 | 72,73 | 73,75 | 71,57 | 71,64 | -1,44% | - |
| 12.03.2025 | 72,19 | 74,68 | 71,70 | 72,69 | 1,12% | - |
| 11.03.2025 | 73,19 | 73,53 | 71,38 | 71,88 | -1,49% | - |
| 10.03.2025 | 75,93 | 75,93 | 72,20 | 72,97 | -3,79% | - |
| 07.03.2025 | 76,24 | 77,41 | 74,47 | 75,85 | -0,43% | 10,00 |
| 06.03.2025 | 76,99 | 77,00 | 74,91 | 76,17 | -1,19% | 40,00 |
| 05.03.2025 | 76,76 | 78,31 | 75,60 | 77,09 | 0,34% | - |
| 04.03.2025 | 81,72 | 82,43 | 76,63 | 76,83 | -5,93% | - |
| 03.03.2025 | 83,01 | 83,76 | 81,05 | 81,67 | -1,63% | - |
| 28.02.2025 | 81,12 | 83,03 | 80,84 | 83,03 | 2,77% | 104,00 |
| 27.02.2025 | 79,10 | 81,54 | 78,86 | 80,79 | 2,75% | 10,00 |
| 26.02.2025 | 78,79 | 79,50 | 78,36 | 78,63 | 0,50% | - |
| 25.02.2025 | 77,58 | 78,86 | 77,33 | 78,23 | 0,71% | - |
| 24.02.2025 | 77,38 | 78,75 | 77,38 | 77,68 | 0,28% | - |
| 21.02.2025 | 78,73 | 80,74 | 77,07 | 77,46 | -1,73% | - |
| 20.02.2025 | 79,44 | 80,66 | 78,11 | 78,82 | -1,13% | - |
| 19.02.2025 | 78,62 | 80,20 | 78,60 | 79,72 | 1,18% | - |
| 18.02.2025 | 79,05 | 81,15 | 77,72 | 78,79 | -0,34% | 40,00 |
| 17.02.2025 | 78,44 | 79,42 | 77,89 | 79,05 | 1,45% | - |
| 14.02.2025 | 78,65 | 79,87 | 77,77 | 77,92 | -1,11% | 10,00 |
| 13.02.2025 | 79,69 | 81,85 | 78,04 | 78,80 | -1,06% | - |
| 12.02.2025 | 80,28 | 80,44 | 78,94 | 79,64 | -0,75% | - |
| 11.02.2025 | 80,61 | 81,44 | 79,81 | 80,24 | -0,51% | 4,00 |
| 10.02.2025 | 81,46 | 82,63 | 79,91 | 80,66 | -0,74% | - |
| 07.02.2025 | 80,58 | 82,03 | 79,95 | 81,26 | 1,06% | 147,00 |
| 06.02.2025 | 81,20 | 82,81 | 78,30 | 80,41 | -1,45% | - |
| 05.02.2025 | 81,21 | 83,09 | 80,39 | 81,59 | -1,83% | - |
| 03.02.2025 | 82,75 | 84,65 | 81,42 | 83,11 | -0,38% | - |
| 31.01.2025 | 84,24 | 85,58 | 83,13 | 83,43 | -0,25% | - |
| 30.01.2025 | 83,53 | 84,23 | 82,83 | 83,63 | 0,35% | - |
| 29.01.2025 | 82,14 | 84,12 | 82,05 | 83,34 | 1,41% | 47,00 |
| 28.01.2025 | 82,89 | 84,85 | 82,13 | 82,18 | -0,89% | - |
| 27.01.2025 | 82,10 | 82,92 | 80,43 | 82,91 | 1,21% | - |
| 24.01.2025 | 83,43 | 83,66 | 81,83 | 81,92 | -1,70% | - |
| 23.01.2025 | 82,37 | 83,60 | 82,33 | 83,33 | 1,07% | - |
| 22.01.2025 | 83,30 | 83,97 | 82,24 | 82,45 | -1,16% | - |
| 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% | - |