75,700€
0,69%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 75,80 | 76,23 | 75,74 | 76,09 | 1,21% | - |
| 26.06.2026 | 74,45 | 76,00 | 73,65 | 75,18 | 1,13% | - |
| 25.06.2026 | 74,53 | 76,49 | 74,29 | 74,34 | -0,21% | 1,00 |
| 24.06.2026 | 77,50 | 78,15 | 74,16 | 74,50 | -3,60% | - |
| 23.06.2026 | 76,62 | 77,61 | 75,52 | 77,28 | 1,20% | - |
| 22.06.2026 | 74,46 | 76,84 | 74,46 | 76,36 | 2,55% | - |
| 19.06.2026 | 74,49 | 74,65 | 74,37 | 74,46 | -0,33% | - |
| 18.06.2026 | 74,64 | 76,07 | 74,44 | 74,71 | -0,11% | - |
| 17.06.2026 | 75,43 | 76,14 | 74,34 | 74,79 | -0,60% | - |
| 16.06.2026 | 75,63 | 76,57 | 74,68 | 75,24 | -1,04% | - |
| 15.06.2026 | 76,51 | 77,58 | 76,02 | 76,03 | -0,74% | - |
| 12.06.2026 | 75,64 | 77,25 | 74,00 | 76,60 | 1,15% | - |
| 11.06.2026 | 74,66 | 76,19 | 74,66 | 75,73 | 1,07% | 75,00 |
| 10.06.2026 | 74,13 | 75,90 | 73,32 | 74,93 | 1,64% | - |
| 09.06.2026 | 73,51 | 74,29 | 72,82 | 73,72 | 0,44% | - |
| 08.06.2026 | 73,04 | 73,55 | 72,54 | 73,40 | 0,26% | - |
| 05.06.2026 | 71,82 | 73,76 | 71,30 | 73,21 | 2,03% | - |
| 04.06.2026 | 69,82 | 72,10 | 69,24 | 71,75 | 2,59% | - |
| 03.06.2026 | 70,99 | 71,58 | 69,43 | 69,94 | -2,69% | - |
| 02.06.2026 | 70,37 | 72,00 | 69,65 | 71,87 | 1,97% | - |
| 01.06.2026 | 70,92 | 71,43 | 69,97 | 70,48 | -0,52% | - |
| 29.05.2026 | 70,35 | 71,68 | 70,16 | 70,85 | 0,80% | - |
| 28.05.2026 | 71,25 | 71,65 | 70,24 | 70,29 | -1,71% | - |
| 27.05.2026 | 71,59 | 72,29 | 71,12 | 71,51 | 0,20% | - |
| 26.05.2026 | 72,93 | 72,93 | 71,23 | 71,37 | -1,98% | - |
| 25.05.2026 | 72,48 | 72,97 | 72,48 | 72,81 | 0,44% | - |
| 22.05.2026 | 71,92 | 73,61 | 71,92 | 72,49 | 0,28% | - |
| 21.05.2026 | 70,55 | 72,37 | 70,55 | 72,29 | 1,69% | - |
| 20.05.2026 | 70,22 | 71,30 | 69,46 | 71,09 | 1,59% | - |
| 19.05.2026 | 69,71 | 70,62 | 69,18 | 69,98 | 0,57% | - |
| 18.05.2026 | 68,62 | 69,96 | 68,06 | 69,58 | 1,70% | - |
| 15.05.2026 | 68,16 | 68,54 | 67,26 | 68,42 | 0,78% | - |
| 14.05.2026 | 66,94 | 68,28 | 66,71 | 67,89 | 1,53% | - |
| 13.05.2026 | 66,95 | 67,42 | 66,57 | 66,87 | -0,16% | - |
| 12.05.2026 | 65,70 | 67,06 | 65,20 | 66,98 | 1,29% | - |
| 11.05.2026 | 66,19 | 66,98 | 65,56 | 66,13 | 0,05% | 4,00 |
| 08.05.2026 | 67,23 | 67,91 | 65,95 | 66,10 | -1,31% | - |
| 07.05.2026 | 68,12 | 69,00 | 66,42 | 66,98 | -2,48% | - |
| 06.05.2026 | 68,31 | 69,48 | 68,13 | 68,68 | 0,12% | - |
| 05.05.2026 | 67,52 | 68,88 | 67,42 | 68,60 | 1,63% | - |
| 04.05.2026 | 68,45 | 68,50 | 67,37 | 67,50 | -1,21% | - |
| 30.04.2026 | 67,63 | 68,55 | 66,84 | 68,33 | 1,09% | - |
| 29.04.2026 | 66,83 | 67,78 | 66,59 | 67,59 | 0,87% | - |
| 28.04.2026 | 66,27 | 67,55 | 65,70 | 67,01 | 1,12% | - |
| 27.04.2026 | 66,29 | 66,65 | 65,48 | 66,27 | 0,00% | - |
| 24.04.2026 | 65,11 | 66,36 | 64,86 | 66,27 | 1,45% | - |
| 23.04.2026 | 65,78 | 66,03 | 64,62 | 65,32 | -0,73% | 5,00 |
| 22.04.2026 | 65,97 | 66,52 | 65,14 | 65,80 | -0,50% | - |
| 21.04.2026 | 65,55 | 66,62 | 65,55 | 66,13 | 0,44% | - |
| 20.04.2026 | 66,69 | 66,69 | 65,54 | 65,84 | -0,89% | - |
| 17.04.2026 | 65,72 | 66,65 | 65,07 | 66,43 | 1,59% | - |
| 16.04.2026 | 65,69 | 66,31 | 65,32 | 65,39 | -0,79% | - |
| 15.04.2026 | 64,46 | 66,02 | 63,94 | 65,91 | 1,56% | - |
| 14.04.2026 | 64,10 | 64,92 | 63,18 | 64,90 | 1,31% | - |
| 13.04.2026 | 63,02 | 64,09 | 62,21 | 64,06 | 1,36% | - |
| 10.04.2026 | 63,81 | 63,99 | 62,58 | 63,20 | -1,17% | - |
| 09.04.2026 | 63,75 | 64,34 | 62,87 | 63,95 | 0,61% | - |
| 08.04.2026 | 61,40 | 63,85 | 60,98 | 63,56 | 3,30% | - |
| 07.04.2026 | 61,29 | 62,01 | 61,07 | 61,53 | 0,62% | - |
| 02.04.2026 | 61,39 | 61,83 | 60,31 | 61,15 | -0,60% | - |
| 01.04.2026 | 61,44 | 62,12 | 60,60 | 61,52 | 0,47% | - |
| 31.03.2026 | 59,56 | 61,35 | 59,50 | 61,24 | 2,75% | - |
| 30.03.2026 | 58,82 | 60,34 | 58,82 | 59,60 | 1,59% | - |
| 27.03.2026 | 60,80 | 60,80 | 58,65 | 58,66 | -2,92% | - |
| 26.03.2026 | 60,63 | 61,58 | 60,19 | 60,43 | -0,64% | - |
| 25.03.2026 | 60,75 | 61,38 | 60,06 | 60,82 | 0,94% | 3,00 |
| 24.03.2026 | 59,56 | 60,63 | 58,77 | 60,25 | 0,74% | - |
| 23.03.2026 | 59,25 | 60,75 | 58,66 | 59,81 | 0,97% | - |
| 20.03.2026 | 59,31 | 59,72 | 58,72 | 59,24 | 0,14% | - |
| 19.03.2026 | 59,82 | 60,05 | 58,65 | 59,15 | -1,18% | - |
| 18.03.2026 | 59,98 | 60,47 | 59,71 | 59,86 | -0,77% | 1,00 |
| 17.03.2026 | 60,10 | 61,64 | 59,85 | 60,32 | 0,28% | - |
| 16.03.2026 | 59,54 | 60,56 | 59,48 | 60,15 | 0,63% | - |
| 13.03.2026 | 60,52 | 60,58 | 59,43 | 59,78 | -0,13% | - |
| 12.03.2026 | 60,74 | 60,74 | 59,14 | 59,85 | -1,04% | - |
| 11.03.2026 | 60,77 | 61,17 | 59,89 | 60,48 | -0,80% | - |
| 10.03.2026 | 60,81 | 61,74 | 59,95 | 60,97 | 0,04% | 18,00 |
| 09.03.2026 | 61,83 | 62,01 | 59,46 | 60,95 | -1,46% | - |
| 06.03.2026 | 62,83 | 63,01 | 60,19 | 61,85 | -1,45% | - |
| 05.03.2026 | 63,02 | 63,22 | 61,99 | 62,76 | -0,92% | - |
| 04.03.2026 | 62,59 | 63,38 | 61,95 | 63,34 | 1,28% | - |
| 03.03.2026 | 62,66 | 62,92 | 60,29 | 62,54 | -0,28% | - |
| 02.03.2026 | 60,28 | 62,96 | 60,28 | 62,72 | 3,15% | 2,00 |
| 27.02.2026 | 64,03 | 64,30 | 60,58 | 60,80 | -5,34% | 73,00 |
| 26.02.2026 | 63,77 | 65,30 | 63,42 | 64,23 | 1,01% | - |
| 25.02.2026 | 63,99 | 65,19 | 62,86 | 63,59 | -0,72% | 70,00 |
| 24.02.2026 | 63,44 | 64,60 | 62,24 | 64,05 | 1,09% | - |
| 23.02.2026 | 67,12 | 67,16 | 62,84 | 63,36 | -5,28% | - |
| 20.02.2026 | 66,64 | 67,06 | 65,72 | 66,89 | 0,78% | - |
| 19.02.2026 | 67,23 | 67,57 | 65,93 | 66,37 | -1,26% | - |
| 18.02.2026 | 66,47 | 67,42 | 66,18 | 67,22 | 1,56% | - |
| 17.02.2026 | 65,28 | 66,41 | 64,99 | 66,18 | 1,40% | - |
| 16.02.2026 | 65,14 | 65,50 | 65,13 | 65,27 | 0,61% | - |
| 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% | - |