65,090€
-0,12%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 65,13 | 65,39 | 64,29 | 64,81 | -0,49% | - |
| 12.02.2026 | 66,71 | 66,94 | 64,28 | 65,13 | -1,60% | 12,00 |
| 11.02.2026 | 65,54 | 66,69 | 65,00 | 66,19 | 1,05% | 24,00 |
| 10.02.2026 | 64,04 | 65,50 | 63,60 | 65,50 | 2,45% | - |
| 09.02.2026 | 64,49 | 65,08 | 63,74 | 63,94 | -1,46% | 443,00 |
| 06.02.2026 | 63,72 | 65,00 | 63,66 | 64,89 | 0,38% | 1,00 |
| 05.02.2026 | 66,24 | 69,01 | 63,50 | 64,64 | -2,81% | 1,00 |
| 04.02.2026 | 65,14 | 66,74 | 64,94 | 66,51 | 2,24% | - |
| 03.02.2026 | 67,29 | 67,95 | 65,03 | 65,05 | -3,89% | 211,00 |
| 02.02.2026 | 65,72 | 67,82 | 65,66 | 67,68 | 1,97% | 398,00 |
| 30.01.2026 | 65,15 | 66,44 | 64,58 | 66,38 | 2,05% | 194,00 |
| 29.01.2026 | 63,77 | 65,17 | 63,45 | 65,04 | 1,98% | 100,00 |
| 28.01.2026 | 64,17 | 64,56 | 63,68 | 63,78 | 0,02% | - |
| 27.01.2026 | 65,17 | 65,27 | 63,60 | 63,77 | -1,64% | 843,00 |
| 26.01.2026 | 63,87 | 65,00 | 63,51 | 64,83 | 1,45% | 821,00 |
| 23.01.2026 | 65,59 | 66,03 | 63,54 | 63,91 | -2,15% | 18,00 |
| 22.01.2026 | 65,68 | 66,44 | 65,03 | 65,31 | -0,72% | 100,00 |
| 21.01.2026 | 64,61 | 66,29 | 64,43 | 65,79 | 1,97% | 16,00 |
| 20.01.2026 | 64,60 | 65,51 | 64,08 | 64,52 | -0,65% | - |
| 19.01.2026 | 65,47 | 65,47 | 64,49 | 64,94 | -1,68% | 101,00 |
| 16.01.2026 | 67,27 | 67,30 | 66,05 | 66,05 | -1,50% | - |
| 15.01.2026 | 67,62 | 68,34 | 66,99 | 67,06 | -0,73% | - |
| 14.01.2026 | 66,08 | 67,68 | 65,84 | 67,55 | 1,88% | - |
| 13.01.2026 | 67,13 | 67,72 | 66,24 | 66,31 | -1,34% | 28,00 |
| 12.01.2026 | 67,71 | 67,72 | 66,83 | 67,21 | -1,23% | - |
| 09.01.2026 | 68,49 | 68,65 | 67,94 | 68,04 | -0,78% | - |
| 08.01.2026 | 66,79 | 68,67 | 66,76 | 68,58 | 2,21% | - |
| 07.01.2026 | 69,33 | 69,50 | 66,91 | 67,09 | -3,70% | 51,00 |
| 06.01.2026 | 69,78 | 70,29 | 68,23 | 69,67 | -1,13% | 301,00 |
| 05.01.2026 | 68,88 | 70,84 | 68,37 | 70,46 | 2,79% | 108,00 |
| 02.01.2026 | 67,21 | 68,69 | 66,66 | 68,55 | 0,99% | 756,00 |
| 30.12.2025 | 67,86 | 67,88 | 67,84 | 67,87 | -0,26% | - |
| 29.12.2025 | 68,20 | 68,68 | 67,72 | 68,05 | -1,08% | 46,00 |
| 23.12.2025 | 69,27 | 69,51 | 68,70 | 68,79 | -0,76% | 6,00 |
| 22.12.2025 | 69,82 | 69,94 | 69,19 | 69,32 | -0,42% | 70,00 |
| 19.12.2025 | 69,74 | 70,22 | 69,48 | 69,61 | -0,14% | - |
| 18.12.2025 | 70,41 | 70,57 | 69,11 | 69,71 | -0,81% | 166,00 |
| 17.12.2025 | 70,31 | 70,51 | 69,71 | 70,28 | 0,30% | - |
| 16.12.2025 | 69,94 | 71,12 | 69,66 | 70,07 | -0,58% | 186,00 |
| 15.12.2025 | 70,23 | 70,90 | 69,68 | 70,48 | 0,77% | - |
| 12.12.2025 | 70,07 | 70,65 | 69,54 | 69,94 | -0,17% | 74,00 |
| 11.12.2025 | 67,73 | 70,40 | 67,58 | 70,06 | 2,63% | 48,00 |
| 10.12.2025 | 66,91 | 68,29 | 66,51 | 68,27 | 1,93% | - |
| 09.12.2025 | 67,11 | 67,75 | 66,49 | 66,98 | -0,24% | - |
| 08.12.2025 | 67,56 | 67,64 | 66,96 | 67,14 | -0,65% | 251,00 |
| 05.12.2025 | 67,06 | 67,61 | 66,83 | 67,58 | 1,00% | 50,00 |
| 04.12.2025 | 66,53 | 67,11 | 65,96 | 66,91 | 0,68% | 4,00 |
| 03.12.2025 | 65,72 | 66,48 | 64,70 | 66,45 | 1,13% | 233,00 |
| 02.12.2025 | 65,73 | 65,99 | 65,20 | 65,71 | -0,03% | - |
| 01.12.2025 | 65,84 | 66,41 | 65,27 | 65,73 | -0,62% | 49,00 |
| 28.11.2025 | 66,03 | 66,31 | 65,50 | 66,14 | 0,60% | 81,00 |
| 27.11.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -0,22% | - |
| 26.11.2025 | 65,57 | 66,13 | 65,57 | 65,89 | 0,62% | - |
| 25.11.2025 | 65,24 | 65,84 | 64,94 | 65,49 | 0,31% | - |
| 24.11.2025 | 65,42 | 65,98 | 64,19 | 65,28 | 0,05% | 1,00 |
| 21.11.2025 | 64,21 | 65,88 | 63,97 | 65,25 | -0,87% | - |
| 20.11.2025 | 65,76 | 65,82 | 65,75 | 65,82 | 1,76% | - |
| 19.11.2025 | 65,03 | 65,43 | 64,27 | 64,68 | -0,99% | - |
| 18.11.2025 | 64,69 | 65,61 | 64,30 | 65,33 | 0,64% | 41,00 |
| 17.11.2025 | 67,98 | 68,22 | 64,56 | 64,92 | -4,26% | 307,00 |
| 14.11.2025 | 68,25 | 68,45 | 67,15 | 67,81 | -0,48% | 1.878,00 |
| 13.11.2025 | 69,38 | 69,49 | 67,94 | 68,13 | -1,55% | 5,00 |
| 12.11.2025 | 67,36 | 69,42 | 66,87 | 69,20 | 3,18% | 201,00 |
| 11.11.2025 | 66,75 | 68,10 | 66,18 | 67,07 | 0,34% | 1.229,00 |
| 10.11.2025 | 66,35 | 67,32 | 65,81 | 66,85 | 1,60% | 3,00 |
| 07.11.2025 | 66,00 | 66,43 | 64,30 | 65,79 | -0,25% | 241,00 |
| 06.11.2025 | 68,30 | 69,90 | 64,69 | 65,96 | -4,34% | - |
| 05.11.2025 | 69,11 | 69,81 | 68,86 | 68,95 | -0,39% | - |
| 04.11.2025 | 67,61 | 69,46 | 67,37 | 69,22 | 0,59% | 1,00 |
| 03.11.2025 | 69,24 | 70,10 | 68,35 | 68,81 | -0,72% | 72,00 |
| 31.10.2025 | 68,51 | 69,35 | 68,22 | 69,31 | 0,58% | - |
| 30.10.2025 | 67,47 | 69,14 | 67,39 | 68,91 | 1,87% | 296,00 |
| 29.10.2025 | 67,89 | 68,00 | 67,20 | 67,65 | 0,06% | - |
| 28.10.2025 | 67,58 | 67,96 | 67,17 | 67,61 | -0,26% | - |
| 27.10.2025 | 68,20 | 68,30 | 67,61 | 67,78 | -0,03% | - |
| 24.10.2025 | 67,54 | 68,09 | 66,97 | 67,80 | 0,78% | 52,00 |
| 23.10.2025 | 67,83 | 68,23 | 67,18 | 67,28 | -0,71% | 61,00 |
| 22.10.2025 | 68,16 | 68,67 | 67,39 | 67,76 | -0,75% | 9,00 |
| 21.10.2025 | 67,69 | 68,53 | 67,17 | 68,27 | 0,92% | 148,00 |
| 20.10.2025 | 67,48 | 68,02 | 67,01 | 67,65 | 0,27% | 203,00 |
| 17.10.2025 | 65,99 | 67,65 | 65,50 | 67,47 | 0,96% | 5,00 |
| 16.10.2025 | 70,05 | 70,39 | 66,61 | 66,83 | -4,76% | 185,00 |
| 15.10.2025 | 71,58 | 71,90 | 69,75 | 70,17 | -1,94% | 23,00 |
| 14.10.2025 | 69,27 | 71,68 | 68,62 | 71,55 | 2,30% | 61,00 |
| 13.10.2025 | 69,55 | 70,02 | 69,18 | 69,94 | 1,34% | 214,00 |
| 10.10.2025 | 70,94 | 71,50 | 68,85 | 69,02 | -2,79% | 320,00 |
| 09.10.2025 | 70,49 | 71,76 | 70,27 | 71,00 | 0,72% | 91,00 |
| 08.10.2025 | 71,24 | 71,79 | 70,31 | 70,49 | -0,74% | 79,00 |
| 07.10.2025 | 70,36 | 71,63 | 70,12 | 71,02 | 1,35% | 43,00 |
| 06.10.2025 | 70,47 | 71,10 | 69,83 | 70,07 | 0,05% | 135,00 |
| 03.10.2025 | 69,56 | 70,04 | 69,03 | 70,04 | 0,71% | 1,00 |
| 02.10.2025 | 69,90 | 70,50 | 69,05 | 69,54 | -0,54% | 23,00 |
| 01.10.2025 | 69,72 | 70,69 | 69,38 | 69,92 | 0,27% | 41,00 |
| 30.09.2025 | 69,91 | 70,10 | 69,08 | 69,73 | -0,40% | - |
| 29.09.2025 | 69,78 | 70,08 | 69,14 | 70,01 | 0,60% | 21,00 |
| 26.09.2025 | 68,74 | 70,01 | 68,49 | 69,59 | 1,07% | 3,00 |
| 25.09.2025 | 68,69 | 69,38 | 68,40 | 68,85 | 0,15% | 18,00 |
| 24.09.2025 | 68,18 | 68,97 | 68,12 | 68,75 | 1,28% | 37,00 |
| 23.09.2025 | 68,63 | 69,41 | 67,67 | 67,88 | -1,29% | 27,00 |
| 22.09.2025 | 67,37 | 68,95 | 65,99 | 68,77 | 2,10% | 285,00 |