1,525€
-1,29%
Echtzeit-Aktienkurs Metro Bank Holdings PLC
Bid:
Ask:
Aktienkurse zur Metro Bank Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 1,47 | 1,58 | 1,47 | 1,52 | -1,62% | - |
| 16.06.2025 | 1,45 | 1,55 | 1,40 | 1,55 | 15,73% | - |
| 13.06.2025 | 1,31 | 1,35 | 1,29 | 1,34 | 1,14% | - |
| 12.06.2025 | 1,34 | 1,34 | 1,29 | 1,32 | -1,12% | - |
| 11.06.2025 | 1,29 | 1,36 | 1,29 | 1,34 | -1,84% | - |
| 10.06.2025 | 1,31 | 1,38 | 1,31 | 1,36 | -1,45% | 7.500,00 |
| 09.06.2025 | 1,38 | 1,38 | 1,34 | 1,38 | 0,36% | - |
| 06.06.2025 | 1,27 | 1,39 | 1,27 | 1,38 | 3,00% | - |
| 05.06.2025 | 1,28 | 1,36 | 1,28 | 1,34 | -0,37% | - |
| 04.06.2025 | 1,31 | 1,40 | 1,31 | 1,34 | -2,19% | - |
| 03.06.2025 | 1,38 | 1,39 | 1,34 | 1,37 | -0,72% | - |
| 02.06.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 0,36% | - |
| 30.05.2025 | 1,38 | 1,40 | 1,35 | 1,38 | 0,00% | - |
| 29.05.2025 | 1,33 | 1,42 | 1,33 | 1,38 | -1,79% | - |
| 28.05.2025 | 1,36 | 1,44 | 1,36 | 1,40 | -2,10% | - |
| 27.05.2025 | 1,34 | 1,46 | 1,34 | 1,43 | 1,78% | - |
| 26.05.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 0,00% | - |
| 23.05.2025 | 1,34 | 1,43 | 1,34 | 1,41 | -0,35% | - |
| 22.05.2025 | 1,33 | 1,43 | 1,33 | 1,41 | 1,08% | - |
| 21.05.2025 | 1,38 | 1,45 | 1,38 | 1,40 | -3,46% | - |
| 20.05.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,35% | - |
| 19.05.2025 | 1,35 | 1,46 | 1,35 | 1,44 | 1,41% | - |
| 16.05.2025 | 1,37 | 1,45 | 1,37 | 1,42 | -1,39% | - |
| 15.05.2025 | 1,41 | 1,48 | 1,39 | 1,44 | 2,13% | - |
| 14.05.2025 | 1,32 | 1,47 | 1,32 | 1,41 | 1,44% | - |
| 13.05.2025 | 1,26 | 1,39 | 1,26 | 1,39 | 5,30% | - |
| 12.05.2025 | 1,22 | 1,35 | 1,22 | 1,32 | 2,72% | - |
| 09.05.2025 | 1,23 | 1,33 | 1,23 | 1,29 | -0,77% | - |
| 08.05.2025 | 1,18 | 1,32 | 1,18 | 1,30 | 4,44% | - |
| 07.05.2025 | 1,17 | 1,25 | 1,17 | 1,24 | 1,22% | - |
| 06.05.2025 | 1,16 | 1,23 | 1,16 | 1,23 | 0,41% | - |
| 05.05.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 0,00% | - |
| 02.05.2025 | 1,13 | 1,22 | 1,13 | 1,22 | 2,09% | - |
| 30.04.2025 | 1,20 | 1,21 | 1,17 | 1,20 | -2,05% | - |
| 29.04.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 5,17% | - |
| 28.04.2025 | 1,06 | 1,17 | 1,06 | 1,16 | 3,57% | - |
| 25.04.2025 | 1,05 | 1,13 | 1,05 | 1,12 | 1,82% | - |
| 24.04.2025 | 1,03 | 1,11 | 1,03 | 1,10 | 0,92% | - |
| 23.04.2025 | 1,07 | 1,11 | 1,07 | 1,09 | 3,32% | - |
| 22.04.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -2,76% | - |
| 17.04.2025 | 1,08 | 1,10 | 1,07 | 1,09 | 0,46% | - |
| 16.04.2025 | 1,10 | 1,13 | 1,06 | 1,08 | -2,26% | - |
| 15.04.2025 | 1,07 | 1,11 | 1,04 | 1,11 | 3,27% | - |
| 14.04.2025 | 1,01 | 1,07 | 1,01 | 1,07 | 6,15% | - |
| 11.04.2025 | 1,00 | 1,02 | 0,98 | 1,01 | 1,00% | - |
| 10.04.2025 | 0,99 | 1,04 | 0,99 | 1,00 | 4,72% | - |
| 09.04.2025 | 0,99 | 1,00 | 0,94 | 0,95 | -5,92% | - |
| 08.04.2025 | 0,94 | 1,03 | 0,94 | 1,01 | 7,42% | - |
| 07.04.2025 | 1,00 | 1,01 | 0,91 | 0,94 | -6,17% | - |
| 04.04.2025 | 1,02 | 1,08 | 0,98 | 1,01 | -6,94% | - |
| 03.04.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -2,26% | - |
| 02.04.2025 | 1,12 | 1,12 | 1,07 | 1,11 | -1,34% | - |
| 01.04.2025 | 1,02 | 1,12 | 1,02 | 1,12 | 4,67% | - |
| 31.03.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -2,28% | - |
| 28.03.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,67% | - |
| 27.03.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -1,32% | - |
| 26.03.2025 | 1,07 | 1,16 | 1,07 | 1,14 | 1,33% | - |
| 25.03.2025 | 1,03 | 1,13 | 1,03 | 1,13 | 4,17% | - |
| 24.03.2025 | 1,05 | 1,11 | 1,05 | 1,08 | -2,26% | - |
| 21.03.2025 | 1,05 | 1,12 | 1,05 | 1,11 | -0,45% | - |
| 20.03.2025 | 1,12 | 1,12 | 1,09 | 1,11 | 0,00% | - |
| 19.03.2025 | 1,09 | 1,13 | 1,07 | 1,11 | 2,30% | - |
| 18.03.2025 | 1,04 | 1,11 | 1,04 | 1,09 | -1,81% | - |
| 17.03.2025 | 1,04 | 1,12 | 1,04 | 1,11 | 1,38% | - |
| 14.03.2025 | 1,05 | 1,13 | 1,05 | 1,09 | -3,11% | - |
| 13.03.2025 | 1,08 | 1,16 | 1,08 | 1,13 | -0,88% | - |
| 12.03.2025 | 1,05 | 1,17 | 1,04 | 1,14 | 8,61% | - |
| 11.03.2025 | 0,98 | 1,07 | 0,98 | 1,05 | 1,46% | - |
| 10.03.2025 | 1,01 | 1,07 | 1,01 | 1,03 | -2,83% | - |
| 07.03.2025 | 1,02 | 1,07 | 1,01 | 1,06 | 4,13% | - |
| 06.03.2025 | 1,00 | 1,06 | 1,00 | 1,02 | -2,86% | - |
| 05.03.2025 | 1,02 | 1,06 | 1,01 | 1,05 | 2,75% | - |
| 04.03.2025 | 1,02 | 1,04 | 1,00 | 1,02 | 0,99% | - |
| 03.03.2025 | 1,11 | 1,11 | 0,99 | 1,01 | -9,01% | - |
| 28.02.2025 | 1,04 | 1,13 | 1,04 | 1,11 | 0,45% | - |
| 27.02.2025 | 1,13 | 1,22 | 1,03 | 1,11 | -7,14% | - |
| 26.02.2025 | 1,07 | 1,22 | 1,07 | 1,19 | 3,48% | - |
| 25.02.2025 | 1,11 | 1,19 | 1,11 | 1,15 | -1,71% | - |
| 24.02.2025 | 1,12 | 1,19 | 1,12 | 1,17 | -0,85% | - |
| 21.02.2025 | 1,22 | 1,23 | 1,16 | 1,18 | -3,28% | - |
| 20.02.2025 | 1,15 | 1,23 | 1,15 | 1,22 | 0,41% | - |
| 19.02.2025 | 1,22 | 1,23 | 1,20 | 1,22 | -0,82% | - |
| 18.02.2025 | 1,18 | 1,26 | 1,18 | 1,23 | -1,21% | - |
| 17.02.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 2,48% | - |
| 14.02.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -1,22% | - |
| 13.02.2025 | 1,25 | 1,26 | 1,20 | 1,23 | -1,61% | - |
| 12.02.2025 | 1,20 | 1,29 | 1,20 | 1,25 | -0,80% | - |
| 11.02.2025 | 1,20 | 1,28 | 1,20 | 1,26 | -0,40% | - |
| 10.02.2025 | 1,19 | 1,29 | 1,19 | 1,26 | 0,80% | - |
| 07.02.2025 | 1,17 | 1,28 | 1,17 | 1,25 | 1,21% | - |
| 06.02.2025 | 1,17 | 1,28 | 1,17 | 1,24 | 0,41% | - |
| 05.02.2025 | 1,12 | 1,24 | 1,12 | 1,23 | 3,80% | - |
| 04.02.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 03.02.2025 | 1,16 | 1,23 | 1,16 | 1,19 | -3,66% | - |
| 31.01.2025 | 1,15 | 1,24 | 1,15 | 1,23 | 2,07% | - |
| 30.01.2025 | 1,18 | 1,24 | 1,17 | 1,21 | 1,69% | - |
| 29.01.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 1,28% | - |
| 28.01.2025 | 1,07 | 1,17 | 1,07 | 1,17 | 4,00% | - |
| 27.01.2025 | 1,09 | 1,15 | 1,09 | 1,13 | -0,88% | - |
| 24.01.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -1,30% | - |