79,250$
1,24%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 78,56 | 79,63 | 78,19 | 79,25 | 1,24% | 4.653.817,00 |
| 17.09.2024 | 77,52 | 78,54 | 77,35 | 78,28 | 1,16% | 2.784.771,00 |
| 16.09.2024 | 76,87 | 77,45 | 76,26 | 77,38 | 1,56% | 2.482.701,00 |
| 13.09.2024 | 75,75 | 76,37 | 75,71 | 76,19 | 0,95% | 2.146.626,00 |
| 12.09.2024 | 74,88 | 75,56 | 74,06 | 75,47 | 0,98% | 2.611.741,00 |
| 11.09.2024 | 74,60 | 74,83 | 73,07 | 74,74 | 0,15% | 2.244.166,00 |
| 10.09.2024 | 75,48 | 75,72 | 73,82 | 74,63 | -1,13% | 2.991.856,00 |
| 09.09.2024 | 74,71 | 75,67 | 74,15 | 75,48 | 1,89% | 3.796.067,00 |
| 06.09.2024 | 76,33 | 76,95 | 73,82 | 74,08 | -3,26% | 4.766.224,00 |
| 05.09.2024 | 78,00 | 78,11 | 76,21 | 76,58 | -1,21% | 2.869.523,00 |
| 04.09.2024 | 78,05 | 78,53 | 77,05 | 77,52 | -0,31% | 2.950.082,00 |
| 03.09.2024 | 76,94 | 77,82 | 76,64 | 77,76 | 0,36% | 2.848.543,00 |
| 30.08.2024 | 76,95 | 77,70 | 76,51 | 77,48 | 0,98% | 4.644.813,00 |
| 29.08.2024 | 76,11 | 76,87 | 75,30 | 76,73 | 1,29% | 2.286.411,00 |
| 28.08.2024 | 75,01 | 76,10 | 75,00 | 75,75 | 0,97% | 2.410.883,00 |
| 27.08.2024 | 74,97 | 75,39 | 74,63 | 75,02 | 0,37% | 1.755.721,00 |
| 26.08.2024 | 74,72 | 75,32 | 74,48 | 74,74 | 0,54% | 1.628.277,00 |
| 23.08.2024 | 74,31 | 75,07 | 73,99 | 74,34 | 0,66% | 2.456.152,00 |
| 22.08.2024 | 72,79 | 73,89 | 72,79 | 73,85 | 1,43% | 2.460.937,00 |
| 21.08.2024 | 72,94 | 73,06 | 72,41 | 72,81 | 0,12% | 2.006.216,00 |
| 20.08.2024 | 73,02 | 73,18 | 72,40 | 72,72 | -0,72% | 2.520.939,00 |
| 19.08.2024 | 72,89 | 73,53 | 72,83 | 73,25 | 0,27% | 3.859.373,00 |
| 16.08.2024 | 71,87 | 73,08 | 71,77 | 73,05 | 1,84% | 5.705.166,00 |
| 15.08.2024 | 72,00 | 72,46 | 71,56 | 71,73 | 0,77% | 3.904.113,00 |
| 14.08.2024 | 70,40 | 71,48 | 69,86 | 71,18 | 1,09% | 3.191.499,00 |
| 13.08.2024 | 70,33 | 70,72 | 69,86 | 70,41 | 0,80% | 3.249.353,00 |
| 12.08.2024 | 70,54 | 70,98 | 69,69 | 69,85 | -0,40% | 3.113.505,00 |
| 09.08.2024 | 69,65 | 70,18 | 69,42 | 70,13 | 0,69% | 1.989.459,00 |
| 08.08.2024 | 69,17 | 69,94 | 69,04 | 69,65 | 1,34% | 2.359.164,00 |
| 07.08.2024 | 69,28 | 70,20 | 68,62 | 68,73 | 0,19% | 3.425.735,00 |
| 06.08.2024 | 67,78 | 69,26 | 67,46 | 68,60 | 0,94% | 4.122.968,00 |
| 05.08.2024 | 68,91 | 69,10 | 67,30 | 67,96 | -3,68% | 5.519.768,00 |
| 02.08.2024 | 74,53 | 74,77 | 69,69 | 70,56 | -6,89% | 6.667.359,00 |
| 01.08.2024 | 78,61 | 79,34 | 75,31 | 75,78 | -1,39% | 5.238.619,00 |
| 31.07.2024 | 77,00 | 77,50 | 76,47 | 76,85 | 0,13% | 3.317.625,00 |
| 30.07.2024 | 75,99 | 77,12 | 75,93 | 76,75 | 1,66% | 2.296.984,00 |
| 29.07.2024 | 76,00 | 76,24 | 75,24 | 75,50 | -0,66% | 1.898.900,00 |
| 26.07.2024 | 75,53 | 76,40 | 75,09 | 76,00 | 0,90% | 2.385.113,00 |
| 25.07.2024 | 75,00 | 76,68 | 74,96 | 75,32 | 1,07% | 4.478.363,00 |
| 24.07.2024 | 75,28 | 75,78 | 74,47 | 74,52 | -0,89% | 2.632.150,00 |
| 23.07.2024 | 75,05 | 75,43 | 74,94 | 75,19 | -0,07% | 2.063.937,00 |
| 22.07.2024 | 75,07 | 75,33 | 74,34 | 75,24 | 0,62% | 3.270.684,00 |
| 19.07.2024 | 75,74 | 75,74 | 74,51 | 74,78 | -0,81% | 2.002.838,00 |
| 18.07.2024 | 76,03 | 76,90 | 75,18 | 75,39 | -1,04% | 2.099.879,00 |
| 17.07.2024 | 75,72 | 76,89 | 75,72 | 76,18 | 0,69% | 2.795.719,00 |
| 16.07.2024 | 74,55 | 75,69 | 74,35 | 75,66 | 1,65% | 2.690.607,00 |
| 15.07.2024 | 73,54 | 74,92 | 73,41 | 74,43 | 1,42% | 2.261.103,00 |
| 12.07.2024 | 72,73 | 73,78 | 72,44 | 73,39 | 1,31% | 3.810.207,00 |
| 11.07.2024 | 71,90 | 72,48 | 71,63 | 72,44 | 1,14% | 3.219.743,00 |
| 10.07.2024 | 70,22 | 71,65 | 69,93 | 71,62 | 2,43% | 3.859.313,00 |
| 09.07.2024 | 69,43 | 70,58 | 69,26 | 69,92 | 0,73% | 3.432.827,00 |
| 08.07.2024 | 69,66 | 70,23 | 69,37 | 69,41 | -0,13% | 2.072.164,00 |
| 05.07.2024 | 70,03 | 70,18 | 69,36 | 69,50 | -0,94% | 1.995.974,00 |
| 03.07.2024 | 70,29 | 71,00 | 70,03 | 70,16 | 0,17% | 2.244.243,00 |
| 02.07.2024 | 69,49 | 70,25 | 69,49 | 70,04 | 0,23% | 3.401.264,00 |
| 01.07.2024 | 70,74 | 71,03 | 69,41 | 69,88 | -0,44% | 3.379.429,00 |
| 28.06.2024 | 70,86 | 71,27 | 69,94 | 70,19 | -0,95% | 6.434.640,00 |
| 27.06.2024 | 71,00 | 71,31 | 70,45 | 70,86 | -0,45% | 2.473.682,00 |
| 26.06.2024 | 71,05 | 71,33 | 69,94 | 71,18 | -0,32% | 2.809.716,00 |
| 25.06.2024 | 71,96 | 72,10 | 71,22 | 71,41 | -0,98% | 2.431.246,00 |
| 24.06.2024 | 71,71 | 72,50 | 71,19 | 72,12 | 1,19% | 2.742.973,00 |
| 21.06.2024 | 70,86 | 71,40 | 70,54 | 71,27 | 0,59% | 8.230.056,00 |
| 20.06.2024 | 69,85 | 70,98 | 69,58 | 70,85 | 1,42% | 2.822.392,00 |
| 18.06.2024 | 69,27 | 70,09 | 68,92 | 69,86 | 0,69% | 2.960.373,00 |
| 17.06.2024 | 68,78 | 69,43 | 68,17 | 69,38 | 1,21% | 2.468.661,00 |
| 14.06.2024 | 68,08 | 68,60 | 67,62 | 68,55 | -0,16% | 2.283.739,00 |
| 13.06.2024 | 68,84 | 68,84 | 68,04 | 68,66 | -0,52% | 3.203.715,00 |
| 12.06.2024 | 69,55 | 69,75 | 68,55 | 69,02 | -0,06% | 3.057.235,00 |
| 11.06.2024 | 69,86 | 69,93 | 68,67 | 69,06 | -1,72% | 2.997.989,00 |
| 10.06.2024 | 69,67 | 70,38 | 69,22 | 70,27 | 0,31% | 2.630.834,00 |
| 07.06.2024 | 69,98 | 70,71 | 69,88 | 70,05 | 0,01% | 2.209.095,00 |
| 06.06.2024 | 70,33 | 70,66 | 69,81 | 70,04 | -0,41% | 1.639.150,00 |
| 05.06.2024 | 70,30 | 70,63 | 69,44 | 70,33 | 0,03% | 2.200.685,00 |
| 04.06.2024 | 70,75 | 71,44 | 69,63 | 70,31 | -1,55% | 2.888.514,00 |
| 03.06.2024 | 72,40 | 72,50 | 70,74 | 71,42 | -1,31% | 3.147.594,00 |
| 31.05.2024 | 71,15 | 73,21 | 71,05 | 72,37 | 1,77% | 5.084.302,00 |
| 30.05.2024 | 70,35 | 71,23 | 70,07 | 71,11 | 0,95% | 1.896.240,00 |
| 29.05.2024 | 70,36 | 70,80 | 69,93 | 70,44 | -0,76% | 1.832.188,00 |
| 28.05.2024 | 72,54 | 72,55 | 70,37 | 70,98 | -2,15% | 3.002.532,00 |
| 24.05.2024 | 72,02 | 72,71 | 71,95 | 72,54 | 1,24% | 3.029.280,00 |
| 23.05.2024 | 72,56 | 72,65 | 71,40 | 71,65 | -1,67% | 3.287.789,00 |
| 22.05.2024 | 72,36 | 73,71 | 72,35 | 72,87 | 0,39% | 3.173.405,00 |
| 21.05.2024 | 72,94 | 73,40 | 72,50 | 72,59 | -0,41% | 2.153.092,00 |
| 20.05.2024 | 74,33 | 74,45 | 72,79 | 72,89 | -1,79% | 2.915.509,00 |
| 17.05.2024 | 73,76 | 74,26 | 73,42 | 74,22 | 1,02% | 2.419.962,00 |
| 16.05.2024 | 73,50 | 74,01 | 73,36 | 73,47 | 0,46% | 2.834.870,00 |
| 15.05.2024 | 73,42 | 73,80 | 72,92 | 73,13 | -0,25% | 2.330.628,00 |
| 14.05.2024 | 72,50 | 73,36 | 72,48 | 73,31 | 1,24% | 2.393.277,00 |
| 13.05.2024 | 72,83 | 73,23 | 72,34 | 72,41 | -0,44% | 1.929.850,00 |
| 10.05.2024 | 72,75 | 72,91 | 72,44 | 72,73 | 0,26% | 2.292.190,00 |
| 09.05.2024 | 71,47 | 72,86 | 71,47 | 72,54 | 1,23% | 2.752.035,00 |
| 08.05.2024 | 71,30 | 71,97 | 71,13 | 71,66 | 0,56% | 2.394.723,00 |
| 07.05.2024 | 71,55 | 71,87 | 71,23 | 71,26 | 0,10% | 3.021.340,00 |
| 06.05.2024 | 70,32 | 71,22 | 70,16 | 71,19 | 0,95% | 3.112.810,00 |
| 03.05.2024 | 70,29 | 70,76 | 69,19 | 70,52 | 0,40% | 2.881.314,00 |
| 02.05.2024 | 72,40 | 72,64 | 68,06 | 70,24 | -2,28% | 5.845.894,00 |
| 01.05.2024 | 71,11 | 72,71 | 71,05 | 71,88 | 1,13% | 3.817.228,00 |
| 30.04.2024 | 71,30 | 71,79 | 71,07 | 71,08 | -0,86% | 2.452.358,00 |
| 29.04.2024 | 70,62 | 71,75 | 70,54 | 71,70 | 1,82% | 3.559.269,00 |
| 26.04.2024 | 71,55 | 71,66 | 70,13 | 70,42 | -2,06% | 5.197.761,00 |