75,970$
-3,44%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 79,50 | 80,75 | 74,65 | 75,97 | -3,44% | 7.761.578,00 |
| 05.11.2025 | 79,61 | 80,25 | 78,68 | 78,68 | -0,98% | 3.712.730,00 |
| 04.11.2025 | 78,06 | 79,75 | 78,06 | 79,46 | 0,32% | 3.560.730,00 |
| 03.11.2025 | 79,65 | 79,79 | 78,67 | 79,21 | -0,76% | 2.845.252,00 |
| 31.10.2025 | 78,97 | 80,00 | 78,57 | 79,82 | 0,83% | 4.339.644,00 |
| 30.10.2025 | 78,51 | 80,02 | 78,27 | 79,16 | 1,07% | 2.748.870,00 |
| 29.10.2025 | 78,42 | 79,32 | 78,04 | 78,32 | -0,55% | 3.183.154,00 |
| 28.10.2025 | 78,79 | 79,24 | 78,16 | 78,75 | -0,15% | 2.530.669,00 |
| 27.10.2025 | 79,09 | 79,54 | 78,67 | 78,87 | 0,24% | 2.166.752,00 |
| 24.10.2025 | 78,49 | 78,94 | 78,17 | 78,68 | 0,65% | 2.426.390,00 |
| 23.10.2025 | 78,79 | 79,22 | 78,04 | 78,17 | -0,50% | 2.153.439,00 |
| 22.10.2025 | 79,49 | 79,50 | 78,25 | 78,56 | -0,58% | 2.349.073,00 |
| 21.10.2025 | 78,78 | 79,57 | 78,49 | 79,02 | 0,36% | 2.816.784,00 |
| 20.10.2025 | 78,71 | 79,22 | 78,23 | 78,74 | 0,36% | 2.428.688,00 |
| 17.10.2025 | 78,02 | 78,92 | 77,72 | 78,46 | 0,80% | 3.422.419,00 |
| 16.10.2025 | 81,14 | 81,15 | 77,79 | 77,84 | -4,63% | 3.982.363,00 |
| 15.10.2025 | 82,57 | 83,50 | 81,15 | 81,62 | -1,53% | 2.647.925,00 |
| 14.10.2025 | 80,10 | 83,20 | 80,10 | 82,89 | 2,56% | 2.576.755,00 |
| 13.10.2025 | 80,73 | 81,06 | 79,97 | 80,82 | 1,32% | 1.954.736,00 |
| 10.10.2025 | 82,24 | 82,82 | 79,76 | 79,77 | -2,70% | 2.301.593,00 |
| 09.10.2025 | 82,24 | 83,26 | 81,52 | 81,98 | -0,06% | 2.249.002,00 |
| 08.10.2025 | 83,08 | 83,64 | 81,68 | 82,03 | -0,87% | 2.534.838,00 |
| 07.10.2025 | 82,60 | 83,34 | 82,47 | 82,75 | 0,49% | 2.447.529,00 |
| 06.10.2025 | 82,56 | 83,22 | 81,79 | 82,35 | 1,25% | 2.536.184,00 |
| 02.10.2025 | 81,63 | 82,63 | 80,82 | 81,33 | -0,73% | 3.538.527,00 |
| 01.10.2025 | 81,85 | 83,08 | 81,69 | 81,93 | -0,53% | 3.827.317,00 |
| 30.09.2025 | 82,25 | 82,47 | 81,22 | 82,37 | 0,37% | 2.781.927,00 |
| 29.09.2025 | 81,63 | 82,13 | 81,18 | 82,07 | 0,55% | 2.901.281,00 |
| 26.09.2025 | 80,83 | 81,88 | 80,71 | 81,62 | 1,67% | 2.285.938,00 |
| 25.09.2025 | 80,74 | 81,23 | 79,84 | 80,28 | -0,45% | 2.576.259,00 |
| 24.09.2025 | 80,40 | 80,89 | 80,10 | 80,64 | 0,40% | 2.907.431,00 |
| 23.09.2025 | 80,85 | 81,65 | 79,93 | 80,32 | -0,82% | 4.759.451,00 |
| 22.09.2025 | 78,56 | 81,36 | 78,21 | 80,98 | 2,30% | 6.540.461,00 |
| 19.09.2025 | 78,69 | 79,44 | 77,89 | 79,16 | 0,11% | 8.725.791,00 |
| 18.09.2025 | 78,72 | 79,74 | 78,61 | 79,07 | 0,50% | 4.404.859,00 |
| 17.09.2025 | 79,06 | 79,71 | 78,31 | 78,68 | -0,06% | 5.083.246,00 |
| 16.09.2025 | 80,86 | 80,99 | 78,58 | 78,73 | -2,15% | 4.894.380,00 |
| 15.09.2025 | 81,20 | 81,30 | 80,20 | 80,46 | -0,45% | 3.041.808,00 |
| 12.09.2025 | 80,17 | 81,11 | 80,17 | 80,82 | 0,60% | 2.281.151,00 |
| 11.09.2025 | 79,32 | 80,50 | 79,23 | 80,34 | 1,40% | 2.563.070,00 |
| 10.09.2025 | 79,13 | 79,95 | 78,96 | 79,23 | -0,08% | 2.110.756,00 |
| 09.09.2025 | 79,39 | 80,33 | 79,27 | 79,29 | -0,39% | 2.410.341,00 |
| 08.09.2025 | 79,04 | 79,70 | 77,86 | 79,60 | 0,11% | 2.889.023,00 |
| 05.09.2025 | 81,61 | 82,31 | 78,29 | 79,51 | -2,74% | 4.660.545,00 |
| 04.09.2025 | 80,62 | 81,86 | 80,62 | 81,75 | 1,46% | 2.333.088,00 |
| 03.09.2025 | 80,42 | 80,94 | 79,91 | 80,57 | 0,01% | 2.359.221,00 |
| 02.09.2025 | 80,75 | 80,96 | 79,37 | 80,56 | -0,98% | 3.734.388,00 |
| 29.08.2025 | 81,07 | 81,68 | 80,80 | 81,36 | 0,69% | 2.759.912,00 |
| 28.08.2025 | 81,20 | 81,28 | 80,52 | 80,80 | -0,38% | 2.209.708,00 |
| 27.08.2025 | 80,75 | 81,58 | 80,63 | 81,11 | 0,12% | 2.534.565,00 |
| 26.08.2025 | 80,56 | 81,11 | 80,32 | 81,01 | 0,22% | 2.887.258,00 |
| 25.08.2025 | 81,26 | 81,68 | 80,65 | 80,83 | -0,81% | 2.425.047,00 |
| 22.08.2025 | 79,93 | 81,91 | 79,75 | 81,49 | 2,84% | 3.291.508,00 |
| 21.08.2025 | 78,87 | 79,48 | 78,46 | 79,24 | 0,27% | 1.902.964,00 |
| 20.08.2025 | 78,77 | 79,40 | 78,57 | 79,03 | 0,39% | 2.634.579,00 |
| 19.08.2025 | 77,59 | 79,07 | 77,59 | 78,72 | 1,26% | 2.428.652,00 |
| 18.08.2025 | 76,90 | 77,85 | 76,58 | 77,74 | 0,53% | 2.661.565,00 |
| 15.08.2025 | 78,13 | 78,33 | 77,18 | 77,33 | -0,76% | 2.621.260,00 |
| 14.08.2025 | 76,80 | 77,98 | 76,48 | 77,92 | 0,72% | 2.272.667,00 |
| 13.08.2025 | 76,90 | 77,75 | 76,72 | 77,36 | 1,04% | 3.038.201,00 |
| 12.08.2025 | 75,75 | 76,87 | 75,62 | 76,56 | 1,67% | 3.329.491,00 |
| 11.08.2025 | 76,36 | 77,06 | 74,99 | 75,30 | -1,27% | 4.328.867,00 |
| 08.08.2025 | 74,26 | 76,64 | 74,19 | 76,27 | 3,32% | 4.132.830,00 |
| 07.08.2025 | 72,15 | 74,94 | 72,10 | 73,82 | -2,80% | 5.478.990,00 |
| 06.08.2025 | 75,02 | 76,21 | 74,85 | 75,95 | 1,42% | 4.312.360,00 |
| 05.08.2025 | 74,82 | 75,43 | 74,15 | 74,89 | 0,08% | 4.256.610,00 |
| 04.08.2025 | 74,50 | 74,92 | 73,94 | 74,83 | 1,11% | 3.728.202,00 |
| 01.08.2025 | 74,97 | 74,97 | 73,01 | 74,01 | -2,55% | 4.221.843,00 |
| 31.07.2025 | 74,97 | 76,54 | 74,67 | 75,95 | 1,55% | 5.154.760,00 |
| 30.07.2025 | 77,35 | 77,45 | 74,27 | 74,79 | -3,72% | 4.760.283,00 |
| 29.07.2025 | 78,00 | 78,98 | 77,50 | 77,68 | 0,03% | 3.797.947,00 |
| 28.07.2025 | 78,54 | 78,55 | 77,31 | 77,66 | -1,15% | 2.212.644,00 |
| 25.07.2025 | 77,83 | 78,67 | 77,39 | 78,56 | 0,99% | 2.177.228,00 |
| 24.07.2025 | 78,20 | 78,53 | 77,71 | 77,79 | -0,83% | 2.189.902,00 |
| 23.07.2025 | 78,15 | 78,50 | 77,55 | 78,44 | 1,20% | 2.615.838,00 |
| 22.07.2025 | 76,44 | 77,61 | 76,17 | 77,51 | 1,55% | 2.863.553,00 |
| 21.07.2025 | 77,35 | 77,64 | 76,26 | 76,33 | -1,06% | 1.812.698,00 |
| 18.07.2025 | 77,36 | 77,54 | 76,82 | 77,15 | -0,23% | 2.037.885,00 |
| 17.07.2025 | 76,26 | 77,51 | 76,22 | 77,33 | 0,97% | 2.679.206,00 |
| 16.07.2025 | 76,55 | 76,80 | 75,29 | 76,59 | 0,50% | 2.750.780,00 |
| 15.07.2025 | 77,53 | 78,00 | 76,17 | 76,21 | -2,17% | 2.564.859,00 |
| 14.07.2025 | 77,47 | 78,08 | 77,27 | 77,90 | 0,26% | 2.092.643,00 |
| 11.07.2025 | 77,73 | 78,11 | 77,21 | 77,70 | -0,85% | 2.282.763,00 |
| 10.07.2025 | 78,29 | 78,70 | 77,86 | 78,37 | 0,17% | 2.783.922,00 |
| 09.07.2025 | 80,03 | 80,05 | 78,14 | 78,24 | -1,78% | 2.522.030,00 |
| 08.07.2025 | 79,17 | 80,44 | 79,06 | 79,66 | 0,61% | 2.829.996,00 |
| 07.07.2025 | 80,95 | 80,95 | 78,97 | 79,18 | -1,82% | 2.341.903,00 |
| 03.07.2025 | 80,47 | 81,27 | 80,02 | 80,65 | 0,62% | 1.617.752,00 |
| 02.07.2025 | 81,21 | 81,24 | 79,16 | 80,15 | -1,16% | 3.033.764,00 |
| 01.07.2025 | 80,37 | 81,70 | 80,24 | 81,09 | 0,83% | 2.649.279,00 |
| 30.06.2025 | 80,18 | 80,54 | 79,99 | 80,42 | 0,06% | 2.867.922,00 |
| 27.06.2025 | 80,16 | 80,86 | 79,76 | 80,37 | 0,51% | 3.551.452,00 |
| 26.06.2025 | 79,31 | 80,08 | 79,08 | 79,96 | 1,07% | 3.295.661,00 |
| 25.06.2025 | 79,86 | 79,86 | 78,63 | 79,11 | -0,69% | 3.210.999,00 |
| 24.06.2025 | 79,84 | 80,55 | 79,61 | 79,66 | 0,04% | 3.138.709,00 |
| 23.06.2025 | 78,83 | 79,73 | 77,74 | 79,63 | 0,53% | 2.348.356,00 |
| 20.06.2025 | 78,86 | 79,65 | 78,63 | 79,21 | 0,84% | 6.526.615,00 |
| 18.06.2025 | 77,93 | 79,26 | 77,91 | 78,55 | 0,90% | 2.298.521,00 |
| 17.06.2025 | 78,15 | 78,74 | 77,40 | 77,85 | -0,70% | 2.209.461,00 |
| 16.06.2025 | 77,95 | 78,63 | 77,68 | 78,40 | 1,36% | 3.161.633,00 |