47,450$
-0,61%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 47,69 | 48,10 | 46,92 | 47,45 | -0,61% | 328.929,00 |
| 01.11.2024 | 47,30 | 48,34 | 47,30 | 47,74 | 0,89% | 415.798,00 |
| 31.10.2024 | 48,40 | 48,73 | 47,30 | 47,32 | -2,81% | 240.746,00 |
| 30.10.2024 | 48,22 | 49,42 | 48,22 | 48,69 | 0,97% | 304.242,00 |
| 29.10.2024 | 48,67 | 49,42 | 48,21 | 48,22 | -1,17% | 298.788,00 |
| 28.10.2024 | 47,72 | 48,93 | 47,72 | 48,79 | 2,91% | 270.061,00 |
| 25.10.2024 | 49,07 | 49,35 | 47,16 | 47,41 | -3,09% | 463.856,00 |
| 24.10.2024 | 48,65 | 48,93 | 48,31 | 48,92 | 0,76% | 282.965,00 |
| 23.10.2024 | 48,37 | 48,74 | 48,14 | 48,55 | 0,37% | 393.486,00 |
| 22.10.2024 | 48,34 | 48,57 | 47,61 | 48,37 | -0,29% | 333.594,00 |
| 21.10.2024 | 49,10 | 49,36 | 48,39 | 48,51 | -1,30% | 519.447,00 |
| 18.10.2024 | 48,79 | 49,26 | 48,48 | 49,15 | 0,49% | 478.962,00 |
| 17.10.2024 | 48,46 | 49,06 | 47,97 | 48,91 | 1,64% | 416.143,00 |
| 16.10.2024 | 47,39 | 48,29 | 47,26 | 48,12 | 1,60% | 451.075,00 |
| 15.10.2024 | 46,86 | 47,86 | 46,41 | 47,36 | 1,61% | 419.675,00 |
| 14.10.2024 | 46,08 | 46,67 | 46,03 | 46,61 | 0,97% | 193.493,00 |
| 11.10.2024 | 45,27 | 46,20 | 45,27 | 46,16 | 2,03% | 273.315,00 |
| 10.10.2024 | 45,36 | 45,72 | 45,01 | 45,24 | 0,15% | 262.960,00 |
| 09.10.2024 | 44,65 | 45,58 | 44,61 | 45,17 | 0,85% | 279.745,00 |
| 08.10.2024 | 44,53 | 44,95 | 44,15 | 44,79 | 0,58% | 252.024,00 |
| 07.10.2024 | 45,55 | 45,71 | 44,29 | 44,53 | -2,54% | 224.477,00 |
| 04.10.2024 | 44,84 | 45,79 | 44,84 | 45,69 | 3,96% | 386.829,00 |
| 03.10.2024 | 44,09 | 44,09 | 43,45 | 43,95 | -0,68% | 199.786,00 |
| 02.10.2024 | 43,89 | 44,89 | 43,78 | 44,25 | 0,64% | 345.198,00 |
| 01.10.2024 | 45,00 | 45,00 | 43,56 | 43,97 | -2,40% | 217.179,00 |
| 30.09.2024 | 44,26 | 45,11 | 44,06 | 45,05 | 0,94% | 337.818,00 |
| 27.09.2024 | 44,58 | 45,11 | 44,10 | 44,63 | 0,70% | 244.430,00 |
| 26.09.2024 | 44,04 | 44,68 | 44,04 | 44,32 | 1,40% | 221.284,00 |
| 25.09.2024 | 43,64 | 43,84 | 43,26 | 43,71 | 0,39% | 261.380,00 |
| 24.09.2024 | 44,16 | 44,91 | 43,42 | 43,54 | -1,27% | 238.640,00 |
| 23.09.2024 | 44,32 | 44,74 | 44,03 | 44,10 | 0,11% | 351.447,00 |
| 20.09.2024 | 44,02 | 44,28 | 43,69 | 44,05 | -0,70% | 410.557,00 |
| 19.09.2024 | 44,10 | 44,67 | 43,79 | 44,36 | 2,66% | 362.782,00 |
| 18.09.2024 | 43,17 | 44,05 | 42,91 | 43,21 | -0,05% | 296.654,00 |
| 17.09.2024 | 42,79 | 43,74 | 42,79 | 43,23 | 1,15% | 264.305,00 |
| 16.09.2024 | 42,97 | 43,10 | 42,56 | 42,74 | 0,09% | 265.513,00 |
| 13.09.2024 | 42,80 | 42,97 | 42,53 | 42,70 | 1,04% | 305.529,00 |
| 12.09.2024 | 41,38 | 42,59 | 40,85 | 42,26 | 2,65% | 344.793,00 |
| 11.09.2024 | 41,19 | 41,20 | 40,00 | 41,17 | -0,80% | 444.229,00 |
| 10.09.2024 | 41,84 | 41,84 | 40,93 | 41,50 | -0,86% | 383.225,00 |
| 09.09.2024 | 42,69 | 42,72 | 41,44 | 41,86 | -0,90% | 379.588,00 |
| 06.09.2024 | 44,46 | 44,79 | 42,21 | 42,24 | -4,78% | 363.231,00 |
| 05.09.2024 | 45,76 | 45,76 | 44,25 | 44,36 | -2,48% | 214.267,00 |
| 04.09.2024 | 45,14 | 46,08 | 44,99 | 45,49 | 0,75% | 313.717,00 |
| 03.09.2024 | 45,35 | 45,90 | 44,76 | 45,15 | -1,63% | 279.066,00 |
| 30.08.2024 | 45,74 | 46,11 | 45,53 | 45,90 | 0,44% | 371.516,00 |
| 29.08.2024 | 46,16 | 46,16 | 45,29 | 45,70 | 0,31% | 218.912,00 |
| 28.08.2024 | 45,12 | 45,80 | 45,09 | 45,56 | 0,44% | 302.267,00 |
| 27.08.2024 | 45,35 | 45,70 | 44,93 | 45,36 | -0,37% | 258.561,00 |
| 26.08.2024 | 45,62 | 46,25 | 45,35 | 45,53 | 0,35% | 275.529,00 |
| 23.08.2024 | 44,71 | 45,72 | 44,67 | 45,37 | 2,37% | 301.608,00 |
| 22.08.2024 | 43,67 | 44,43 | 43,60 | 44,32 | 1,21% | 283.082,00 |
| 21.08.2024 | 43,73 | 43,82 | 42,99 | 43,79 | 0,67% | 341.787,00 |
| 20.08.2024 | 43,39 | 43,78 | 43,25 | 43,50 | -0,05% | 294.760,00 |
| 19.08.2024 | 43,33 | 43,84 | 42,92 | 43,52 | 0,14% | 402.291,00 |
| 16.08.2024 | 42,17 | 43,48 | 42,17 | 43,46 | 3,06% | 333.501,00 |
| 15.08.2024 | 41,89 | 42,68 | 41,44 | 42,17 | 2,01% | 362.708,00 |
| 14.08.2024 | 41,58 | 41,76 | 41,30 | 41,34 | -0,43% | 362.198,00 |
| 13.08.2024 | 41,07 | 41,53 | 40,82 | 41,52 | 1,81% | 382.378,00 |
| 12.08.2024 | 41,35 | 42,45 | 40,75 | 40,78 | -2,81% | 568.095,00 |
| 09.08.2024 | 42,42 | 42,46 | 41,46 | 41,96 | -0,59% | 588.412,00 |
| 08.08.2024 | 41,63 | 44,00 | 41,53 | 42,21 | -5,00% | 878.326,00 |
| 07.08.2024 | 44,66 | 45,12 | 44,00 | 44,43 | 1,07% | 410.056,00 |
| 06.08.2024 | 43,78 | 44,73 | 43,45 | 43,96 | 1,17% | 415.209,00 |
| 05.08.2024 | 45,00 | 45,00 | 42,44 | 43,45 | -5,48% | 686.387,00 |
| 02.08.2024 | 48,01 | 48,04 | 45,53 | 45,97 | -5,90% | 396.457,00 |
| 01.08.2024 | 50,02 | 50,65 | 48,18 | 48,85 | -2,05% | 425.015,00 |
| 31.07.2024 | 50,52 | 51,10 | 49,84 | 49,87 | -1,64% | 394.396,00 |
| 30.07.2024 | 49,36 | 50,92 | 49,36 | 50,70 | 3,30% | 670.461,00 |
| 29.07.2024 | 49,23 | 49,94 | 49,01 | 49,08 | -0,04% | 298.093,00 |
| 26.07.2024 | 48,62 | 49,28 | 48,62 | 49,10 | 1,85% | 326.083,00 |
| 25.07.2024 | 47,77 | 49,18 | 47,77 | 48,21 | 1,09% | 379.612,00 |
| 24.07.2024 | 48,52 | 49,16 | 47,64 | 47,69 | -1,99% | 243.379,00 |
| 23.07.2024 | 47,91 | 48,67 | 47,77 | 48,66 | 1,04% | 350.426,00 |
| 22.07.2024 | 47,95 | 48,25 | 47,39 | 48,16 | 1,01% | 269.524,00 |
| 19.07.2024 | 48,20 | 48,66 | 47,57 | 47,68 | -1,39% | 411.761,00 |
| 18.07.2024 | 48,88 | 49,64 | 48,26 | 48,35 | -0,78% | 355.921,00 |
| 17.07.2024 | 49,37 | 50,07 | 48,68 | 48,73 | -1,60% | 537.429,00 |
| 16.07.2024 | 49,13 | 49,83 | 49,07 | 49,52 | 1,48% | 450.897,00 |
| 15.07.2024 | 48,23 | 49,28 | 48,18 | 48,80 | 1,62% | 343.807,00 |
| 12.07.2024 | 47,60 | 48,33 | 47,57 | 48,02 | 0,84% | 414.198,00 |
| 11.07.2024 | 46,75 | 47,64 | 46,74 | 47,62 | 2,47% | 377.849,00 |
| 10.07.2024 | 45,37 | 46,56 | 44,87 | 46,47 | 6,27% | 810.550,00 |
| 09.07.2024 | 43,36 | 44,52 | 43,24 | 43,73 | 0,85% | 350.571,00 |
| 08.07.2024 | 43,14 | 44,11 | 43,14 | 43,36 | 0,88% | 550.333,00 |
| 05.07.2024 | 43,87 | 43,94 | 42,81 | 42,98 | -2,21% | 298.692,00 |
| 03.07.2024 | 44,01 | 44,62 | 43,72 | 43,95 | 0,16% | 213.064,00 |
| 02.07.2024 | 43,40 | 43,88 | 43,20 | 43,88 | 1,18% | 488.048,00 |
| 01.07.2024 | 43,51 | 44,18 | 43,09 | 43,37 | 0,07% | 359.912,00 |
| 28.06.2024 | 43,58 | 44,10 | 43,17 | 43,34 | -0,48% | 401.558,00 |
| 27.06.2024 | 43,24 | 43,74 | 42,97 | 43,55 | 0,74% | 390.417,00 |
| 26.06.2024 | 43,32 | 43,33 | 42,73 | 43,23 | -0,53% | 244.191,00 |
| 25.06.2024 | 43,58 | 43,68 | 43,13 | 43,46 | -0,59% | 219.334,00 |
| 24.06.2024 | 43,34 | 44,11 | 43,34 | 43,72 | 1,51% | 337.339,00 |
| 21.06.2024 | 43,16 | 43,29 | 42,70 | 43,07 | 0,02% | 1.043.147,00 |
| 20.06.2024 | 41,97 | 43,20 | 41,97 | 43,06 | 2,35% | 295.788,00 |
| 18.06.2024 | 41,72 | 42,33 | 41,60 | 42,07 | 0,67% | 299.813,00 |
| 17.06.2024 | 41,42 | 41,99 | 41,03 | 41,79 | 1,90% | 513.573,00 |
| 14.06.2024 | 40,70 | 41,02 | 40,24 | 41,01 | -0,58% | 326.194,00 |
| 13.06.2024 | 41,77 | 41,97 | 40,93 | 41,25 | -1,55% | 302.182,00 |