62,760$
0,26%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 62,44 | 62,88 | 62,43 | 62,76 | 0,26% | 283.401,00 |
| 27.05.2026 | 62,50 | 62,95 | 62,40 | 62,60 | -0,11% | 318.362,00 |
| 26.05.2026 | 62,26 | 62,78 | 62,22 | 62,67 | 0,32% | 611.913,00 |
| 22.05.2026 | 62,73 | 62,87 | 62,27 | 62,47 | -0,38% | 405.025,00 |
| 21.05.2026 | 62,46 | 63,15 | 62,30 | 62,71 | 0,32% | 622.461,00 |
| 20.05.2026 | 62,62 | 62,78 | 62,05 | 62,51 | 0,21% | 472.691,00 |
| 19.05.2026 | 62,95 | 62,95 | 62,27 | 62,38 | -0,51% | 373.283,00 |
| 18.05.2026 | 62,68 | 62,90 | 62,27 | 62,70 | 0,27% | 482.966,00 |
| 15.05.2026 | 61,98 | 62,56 | 61,68 | 62,53 | 1,81% | 823.970,00 |
| 14.05.2026 | 61,55 | 61,73 | 61,22 | 61,42 | 0,20% | 319.803,00 |
| 13.05.2026 | 60,95 | 61,31 | 60,86 | 61,30 | 0,34% | 521.785,00 |
| 12.05.2026 | 61,11 | 61,57 | 60,81 | 61,09 | -0,04% | 451.782,00 |
| 11.05.2026 | 61,89 | 61,89 | 61,03 | 61,12 | -0,45% | 308.421,00 |
| 08.05.2026 | 61,72 | 61,77 | 61,12 | 61,39 | -0,45% | 502.391,00 |
| 07.05.2026 | 62,20 | 62,87 | 61,41 | 61,67 | -1,59% | 761.908,00 |
| 06.05.2026 | 62,74 | 62,90 | 62,44 | 62,66 | -0,11% | 552.563,00 |
| 05.05.2026 | 62,64 | 62,90 | 62,50 | 62,73 | 0,03% | 606.051,00 |
| 04.05.2026 | 62,37 | 62,77 | 62,20 | 62,71 | 0,13% | 431.706,00 |
| 01.05.2026 | 62,33 | 62,70 | 62,11 | 62,63 | 0,64% | 564.590,00 |
| 30.04.2026 | 61,76 | 62,47 | 61,76 | 62,23 | 0,47% | 329.342,00 |
| 29.04.2026 | 61,79 | 62,10 | 61,63 | 61,94 | 0,36% | 342.464,00 |
| 28.04.2026 | 62,38 | 62,38 | 61,71 | 61,72 | -0,37% | 443.249,00 |
| 27.04.2026 | 62,04 | 62,41 | 61,85 | 61,95 | -0,10% | 325.986,00 |
| 24.04.2026 | 62,11 | 62,20 | 61,94 | 62,01 | -0,26% | 245.482,00 |
| 23.04.2026 | 62,09 | 62,20 | 61,82 | 62,17 | 0,19% | 309.790,00 |
| 22.04.2026 | 62,11 | 62,17 | 61,41 | 62,05 | 0,24% | 423.472,00 |
| 21.04.2026 | 61,85 | 62,13 | 61,79 | 61,90 | 0,08% | 325.804,00 |
| 20.04.2026 | 62,17 | 62,37 | 61,77 | 61,85 | -0,59% | 271.947,00 |
| 17.04.2026 | 62,53 | 62,63 | 62,20 | 62,22 | -0,14% | 435.706,00 |
| 16.04.2026 | 62,09 | 62,44 | 62,01 | 62,30 | 0,37% | 499.657,00 |
| 15.04.2026 | 61,39 | 62,25 | 61,34 | 62,07 | 1,31% | 798.579,00 |
| 14.04.2026 | 61,22 | 61,54 | 61,11 | 61,27 | -0,05% | 483.674,00 |
| 13.04.2026 | 60,73 | 61,40 | 60,55 | 61,30 | 0,94% | 719.093,00 |
| 10.04.2026 | 60,75 | 60,80 | 60,38 | 60,73 | 0,08% | 425.055,00 |
| 09.04.2026 | 60,87 | 61,23 | 60,55 | 60,68 | -0,59% | 497.588,00 |
| 08.04.2026 | 60,71 | 61,24 | 60,28 | 61,04 | 1,29% | 717.416,00 |
| 07.04.2026 | 59,62 | 60,26 | 59,62 | 60,26 | 0,18% | 336.084,00 |
| 06.04.2026 | 59,69 | 60,19 | 59,06 | 60,15 | 0,62% | 514.925,00 |
| 02.04.2026 | 59,50 | 59,79 | 59,11 | 59,78 | 0,27% | 893.253,00 |
| 01.04.2026 | 60,18 | 60,32 | 59,52 | 59,62 | -0,43% | 767.247,00 |
| 31.03.2026 | 60,11 | 60,28 | 59,78 | 59,88 | -0,02% | 650.902,00 |
| 30.03.2026 | 60,00 | 60,25 | 59,69 | 59,89 | -0,15% | 404.538,00 |
| 27.03.2026 | 60,45 | 60,45 | 59,76 | 59,98 | -0,79% | 484.011,00 |
| 26.03.2026 | 60,39 | 60,74 | 60,26 | 60,46 | -0,13% | 573.299,00 |
| 25.03.2026 | 60,00 | 60,55 | 59,99 | 60,54 | 0,46% | 446.712,00 |
| 24.03.2026 | 60,04 | 60,36 | 59,78 | 60,26 | 0,18% | 474.786,00 |
| 23.03.2026 | 60,22 | 60,39 | 59,54 | 60,15 | 1,30% | 401.217,00 |
| 20.03.2026 | 59,50 | 59,70 | 59,05 | 59,38 | -0,30% | 862.894,00 |
| 19.03.2026 | 59,42 | 60,04 | 59,25 | 59,56 | 0,24% | 439.671,00 |
| 18.03.2026 | 59,50 | 59,66 | 59,25 | 59,42 | -0,29% | 689.041,00 |
| 17.03.2026 | 60,23 | 60,24 | 59,51 | 59,59 | -0,55% | 818.919,00 |
| 16.03.2026 | 60,12 | 60,55 | 59,92 | 59,92 | -0,54% | 550.273,00 |
| 13.03.2026 | 60,80 | 60,80 | 59,86 | 60,25 | -0,21% | 492.869,00 |
| 12.03.2026 | 59,67 | 60,54 | 59,56 | 60,37 | 0,23% | 632.392,00 |
| 11.03.2026 | 60,34 | 60,35 | 59,42 | 60,23 | -0,12% | 910.262,00 |
| 10.03.2026 | 60,49 | 60,78 | 59,76 | 60,30 | -0,20% | 691.567,00 |
| 09.03.2026 | 59,14 | 60,59 | 58,90 | 60,42 | 2,08% | 961.929,00 |
| 06.03.2026 | 59,99 | 60,05 | 59,13 | 59,19 | -2,78% | 1.429.354,00 |
| 05.03.2026 | 60,82 | 61,01 | 60,54 | 60,88 | -0,08% | 625.374,00 |
| 04.03.2026 | 59,78 | 61,20 | 59,62 | 60,93 | 1,91% | 1.194.088,00 |
| 03.03.2026 | 59,36 | 60,11 | 59,01 | 59,79 | -0,18% | 790.523,00 |
| 02.03.2026 | 59,50 | 60,01 | 59,41 | 59,90 | -0,15% | 890.714,00 |
| 27.02.2026 | 60,20 | 60,22 | 59,45 | 59,99 | -0,33% | 1.023.140,00 |
| 26.02.2026 | 61,01 | 61,01 | 59,96 | 60,19 | -0,99% | 1.469.364,00 |
| 25.02.2026 | 61,94 | 61,94 | 60,69 | 60,79 | -1,74% | 1.610.932,00 |
| 24.02.2026 | 61,84 | 62,01 | 60,15 | 61,87 | -1,08% | 2.288.217,00 |
| 23.02.2026 | 63,68 | 63,68 | 62,54 | 62,54 | -2,17% | 1.129.870,00 |
| 20.02.2026 | 63,67 | 63,95 | 63,42 | 63,93 | 0,42% | 525.891,00 |
| 19.02.2026 | 63,97 | 64,10 | 63,60 | 63,66 | -0,45% | 470.011,00 |
| 18.02.2026 | 63,82 | 64,01 | 63,82 | 63,95 | 0,05% | 252.791,00 |
| 17.02.2026 | 64,24 | 64,24 | 63,79 | 63,92 | 0,13% | 619.126,00 |
| 13.02.2026 | 64,01 | 64,11 | 63,76 | 63,84 | -0,34% | 493.456,00 |
| 12.02.2026 | 64,20 | 64,20 | 63,80 | 64,06 | 0,31% | 953.521,00 |
| 11.02.2026 | 63,90 | 63,95 | 63,79 | 63,86 | 0,08% | 468.524,00 |
| 10.02.2026 | 63,70 | 63,96 | 63,54 | 63,81 | 0,17% | 426.589,00 |
| 09.02.2026 | 63,72 | 63,82 | 63,45 | 63,70 | -0,05% | 400.805,00 |
| 06.02.2026 | 63,99 | 64,05 | 63,69 | 63,73 | -0,41% | 426.448,00 |
| 05.02.2026 | 63,80 | 64,09 | 63,69 | 63,99 | 0,22% | 711.301,00 |
| 04.02.2026 | 63,94 | 64,03 | 63,73 | 63,85 | 0,27% | 521.641,00 |
| 03.02.2026 | 64,18 | 64,26 | 63,66 | 63,68 | -0,72% | 610.462,00 |
| 02.02.2026 | 64,10 | 64,29 | 64,05 | 64,14 | 0,12% | 509.840,00 |
| 30.01.2026 | 64,20 | 64,28 | 64,00 | 64,06 | -0,19% | 500.123,00 |
| 29.01.2026 | 64,40 | 64,40 | 64,10 | 64,18 | -0,26% | 331.329,00 |
| 28.01.2026 | 64,17 | 64,41 | 64,00 | 64,35 | 0,28% | 421.438,00 |
| 27.01.2026 | 64,38 | 64,39 | 64,10 | 64,17 | -0,23% | 238.145,00 |
| 26.01.2026 | 64,24 | 64,38 | 64,15 | 64,32 | 0,02% | 629.010,00 |
| 22.01.2026 | 64,20 | 64,48 | 64,08 | 64,31 | 0,27% | 601.010,00 |
| 21.01.2026 | 64,47 | 64,50 | 63,96 | 64,14 | -0,45% | 497.179,00 |
| 20.01.2026 | 64,00 | 64,43 | 64,00 | 64,43 | 0,61% | 1.502.840,00 |
| 16.01.2026 | 64,26 | 64,50 | 63,92 | 64,04 | -0,08% | 576.638,00 |
| 15.01.2026 | 63,80 | 64,18 | 63,80 | 64,09 | 0,41% | 579.518,00 |
| 14.01.2026 | 64,01 | 64,13 | 63,80 | 63,83 | -0,27% | 951.972,00 |
| 13.01.2026 | 64,43 | 64,49 | 63,85 | 64,00 | -0,57% | 1.243.283,00 |
| 12.01.2026 | 64,55 | 64,69 | 64,31 | 64,37 | -0,51% | 552.205,00 |
| 09.01.2026 | 64,76 | 64,81 | 64,35 | 64,70 | -0,09% | 622.477,00 |
| 08.01.2026 | 64,96 | 65,06 | 64,52 | 64,76 | -0,34% | 702.762,00 |
| 07.01.2026 | 65,05 | 65,36 | 64,89 | 64,98 | -0,11% | 595.551,00 |
| 06.01.2026 | 64,52 | 65,06 | 64,45 | 65,05 | 0,67% | 1.237.201,00 |
| 05.01.2026 | 64,40 | 64,81 | 64,40 | 64,62 | 0,08% | 624.900,00 |
| 02.01.2026 | 64,78 | 64,85 | 64,02 | 64,57 | -0,34% | 1.711.951,00 |