1,260€
-5,26%
Echtzeit-Aktienkurs Metro Bank Holdings PLC
Bid:
Ask:
Aktienkurse zur Metro Bank Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 6,40% | - |
| 09.12.2025 | 1,32 | 1,32 | 1,25 | 1,25 | 0,00% | - |
| 08.12.2025 | 1,30 | 1,31 | 1,25 | 1,25 | 1,63% | - |
| 04.12.2025 | 1,27 | 1,29 | 1,23 | 1,23 | 2,50% | - |
| 03.12.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -3,61% | - |
| 02.12.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 5,51% | - |
| 28.11.2025 | 1,23 | 1,24 | 1,18 | 1,18 | -3,67% | - |
| 27.11.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 7,46% | - |
| 26.11.2025 | 1,15 | 1,21 | 1,13 | 1,14 | 4,59% | - |
| 25.11.2025 | 1,18 | 1,18 | 1,09 | 1,09 | -1,80% | - |
| 24.11.2025 | 1,17 | 1,19 | 1,11 | 1,11 | -0,89% | - |
| 21.11.2025 | 1,20 | 1,20 | 1,12 | 1,12 | -2,61% | - |
| 20.11.2025 | 1,20 | 1,21 | 1,15 | 1,15 | 0,88% | - |
| 19.11.2025 | 1,19 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 18.11.2025 | 1,21 | 1,22 | 1,14 | 1,14 | -3,39% | - |
| 17.11.2025 | 1,21 | 1,23 | 1,18 | 1,18 | 1,72% | - |
| 14.11.2025 | 1,25 | 1,25 | 1,16 | 1,16 | -6,07% | - |
| 13.11.2025 | 1,29 | 1,30 | 1,24 | 1,24 | 2,07% | - |
| 12.11.2025 | 1,29 | 1,30 | 1,21 | 1,21 | -0,82% | - |
| 11.11.2025 | 1,27 | 1,30 | 1,22 | 1,22 | 0,83% | - |
| 10.11.2025 | 1,29 | 1,33 | 1,21 | 1,21 | -0,82% | - |
| 07.11.2025 | 1,30 | 1,31 | 1,22 | 1,22 | -4,69% | - |
| 05.11.2025 | 1,25 | 1,36 | 1,25 | 1,28 | 8,47% | - |
| 04.11.2025 | 1,33 | 1,34 | 1,18 | 1,18 | -7,09% | - |
| 03.11.2025 | 1,27 | 1,36 | 1,27 | 1,27 | -1,55% | - |
| 30.10.2025 | 1,35 | 1,36 | 1,29 | 1,29 | 2,38% | - |
| 28.10.2025 | 1,33 | 1,33 | 1,26 | 1,26 | 0,00% | - |
| 27.10.2025 | 1,30 | 1,34 | 1,26 | 1,26 | 1,61% | - |
| 24.10.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -0,80% | - |
| 22.10.2025 | 1,28 | 1,31 | 1,25 | 1,25 | 1,63% | - |
| 21.10.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -0,81% | - |
| 20.10.2025 | 1,28 | 1,30 | 1,24 | 1,24 | -3,13% | - |
| 16.10.2025 | 1,34 | 1,34 | 1,28 | 1,28 | 0,00% | - |
| 14.10.2025 | 1,36 | 1,37 | 1,28 | 1,28 | -1,54% | - |
| 13.10.2025 | 1,29 | 1,37 | 1,29 | 1,30 | -1,52% | - |
| 10.10.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -1,49% | - |
| 09.10.2025 | 1,40 | 1,41 | 1,34 | 1,34 | -3,94% | - |
| 08.10.2025 | 1,38 | 1,40 | 1,36 | 1,40 | 6,49% | - |
| 07.10.2025 | 1,38 | 1,38 | 1,31 | 1,31 | 0,00% | - |
| 06.10.2025 | 1,38 | 1,40 | 1,31 | 1,31 | -1,50% | - |
| 03.10.2025 | 1,40 | 1,41 | 1,33 | 1,33 | 0,76% | - |
| 02.10.2025 | 1,38 | 1,41 | 1,32 | 1,32 | 0,76% | - |
| 01.10.2025 | 1,40 | 1,40 | 1,31 | 1,31 | -1,50% | - |
| 30.09.2025 | 1,40 | 1,43 | 1,33 | 1,33 | -1,48% | - |
| 29.09.2025 | 1,41 | 1,42 | 1,35 | 1,35 | -2,17% | - |
| 26.09.2025 | 1,40 | 1,40 | 1,37 | 1,38 | 3,76% | - |
| 25.09.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -4,66% | - |
| 24.09.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,71% | - |
| 23.09.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 4,85% | - |
| 22.09.2025 | 1,42 | 1,43 | 1,34 | 1,34 | -4,63% | - |
| 19.09.2025 | 1,43 | 1,44 | 1,40 | 1,41 | 1,81% | - |
| 18.09.2025 | 1,43 | 1,44 | 1,38 | 1,38 | -4,17% | - |
| 17.09.2025 | 1,45 | 1,47 | 1,43 | 1,44 | 1,41% | - |
| 16.09.2025 | 1,49 | 1,49 | 1,42 | 1,42 | 1,43% | - |
| 15.09.2025 | 1,49 | 1,53 | 1,40 | 1,40 | -1,41% | - |
| 12.09.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -4,05% | - |
| 11.09.2025 | 1,48 | 1,51 | 1,47 | 1,48 | 2,78% | - |
| 10.09.2025 | 1,47 | 1,50 | 1,44 | 1,44 | 2,13% | - |
| 08.09.2025 | 1,44 | 1,49 | 1,41 | 1,41 | 3,68% | - |
| 05.09.2025 | 1,44 | 1,46 | 1,36 | 1,36 | -6,21% | - |
| 04.09.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 1,40% | - |
| 03.09.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 0,70% | - |
| 02.09.2025 | 1,43 | 1,44 | 1,40 | 1,42 | -1,05% | - |
| 01.09.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 3,61% | - |
| 29.08.2025 | 1,50 | 1,50 | 1,37 | 1,39 | -7,05% | - |
| 28.08.2025 | 1,50 | 1,53 | 1,49 | 1,49 | -1,00% | - |
| 27.08.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -0,33% | - |
| 26.08.2025 | 1,51 | 1,51 | 1,44 | 1,51 | 0,33% | - |
| 25.08.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 22.08.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 1,01% | - |
| 21.08.2025 | 1,50 | 1,52 | 1,46 | 1,49 | -0,67% | - |
| 20.08.2025 | 1,45 | 1,50 | 1,43 | 1,50 | 0,67% | - |
| 19.08.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 6,07% | - |
| 18.08.2025 | 1,33 | 1,41 | 1,32 | 1,40 | 5,66% | - |
| 15.08.2025 | 1,30 | 1,33 | 1,28 | 1,33 | 1,92% | - |
| 14.08.2025 | 1,28 | 1,31 | 1,27 | 1,30 | 2,36% | - |
| 13.08.2025 | 1,26 | 1,30 | 1,26 | 1,27 | 1,20% | - |
| 12.08.2025 | 1,26 | 1,29 | 1,25 | 1,26 | -0,40% | 1.935,00 |
| 11.08.2025 | 1,19 | 1,27 | 1,19 | 1,26 | 0,80% | - |
| 08.08.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -0,40% | - |
| 07.08.2025 | 1,31 | 1,31 | 1,24 | 1,26 | -3,09% | - |
| 06.08.2025 | 1,45 | 1,55 | 1,28 | 1,30 | -10,69% | - |
| 05.08.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 1,40% | - |
| 04.08.2025 | 1,44 | 1,47 | 1,39 | 1,43 | -0,69% | - |
| 01.08.2025 | 1,50 | 1,53 | 1,42 | 1,44 | -4,32% | - |
| 31.07.2025 | 1,55 | 1,55 | 1,49 | 1,51 | -2,59% | - |
| 30.07.2025 | 1,53 | 1,55 | 1,50 | 1,55 | 2,32% | - |
| 29.07.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -0,98% | - |
| 28.07.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 25.07.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 2,33% | - |
| 24.07.2025 | 1,50 | 1,54 | 1,49 | 1,50 | -2,28% | - |
| 23.07.2025 | 1,53 | 1,55 | 1,51 | 1,54 | 0,66% | - |
| 22.07.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 0,99% | - |
| 21.07.2025 | 1,50 | 1,55 | 1,49 | 1,51 | 1,00% | - |
| 18.07.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -2,29% | - |
| 17.07.2025 | 1,53 | 1,56 | 1,51 | 1,53 | 0,99% | - |
| 16.07.2025 | 1,55 | 1,60 | 1,52 | 1,52 | -1,94% | - |
| 15.07.2025 | 1,55 | 1,57 | 1,51 | 1,55 | 0,32% | - |
| 14.07.2025 | 1,56 | 1,56 | 1,52 | 1,54 | 1,32% | - |
| 11.07.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -3,80% | - |