67,930€
-1,16%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 68,86 | 69,03 | 65,53 | 66,39 | -3,40% | - |
| 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% | - |
| 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% | - |