66,180€
-0,74%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,24 | 67,75 | 65,44 | 66,17 | -0,76% | 353,00 |
| 24.04.2025 | 65,29 | 66,90 | 64,51 | 66,68 | 1,47% | 682,00 |
| 23.04.2025 | 65,33 | 67,76 | 64,23 | 65,71 | 2,71% | 1.017,00 |
| 22.04.2025 | 61,01 | 64,12 | 60,99 | 63,98 | 0,27% | 145,00 |
| 17.04.2025 | 63,64 | 64,70 | 62,27 | 63,81 | 1,43% | 2.856,00 |
| 16.04.2025 | 63,40 | 64,89 | 62,39 | 62,91 | -2,31% | - |
| 15.04.2025 | 64,16 | 65,53 | 63,84 | 64,39 | 0,26% | 997,00 |
| 14.04.2025 | 63,02 | 65,08 | 62,88 | 64,22 | 2,23% | 1.017,00 |
| 11.04.2025 | 63,61 | 63,87 | 60,67 | 62,82 | -0,70% | 1.100,00 |
| 10.04.2025 | 68,53 | 69,20 | 62,01 | 63,27 | -8,18% | 1.221,00 |
| 09.04.2025 | 60,71 | 69,41 | 60,59 | 68,90 | 10,55% | 1.009,00 |
| 08.04.2025 | 64,27 | 66,99 | 61,41 | 62,33 | -1,91% | 1.621,00 |
| 07.04.2025 | 60,90 | 64,99 | 59,34 | 63,54 | 1,30% | 1.006,00 |
| 04.04.2025 | 68,31 | 69,03 | 61,94 | 62,73 | -8,73% | 2.743,00 |
| 03.04.2025 | 72,51 | 72,51 | 68,72 | 68,73 | -9,68% | - |
| 02.04.2025 | 75,10 | 76,21 | 73,93 | 76,09 | 1,18% | 599,00 |
| 01.04.2025 | 74,02 | 75,52 | 73,52 | 75,20 | 1,27% | 1.293,00 |
| 31.03.2025 | 73,27 | 74,63 | 72,22 | 74,26 | 1,52% | 1.346,00 |
| 28.03.2025 | 76,92 | 77,39 | 72,47 | 73,15 | -4,91% | 941,00 |
| 27.03.2025 | 78,06 | 78,50 | 76,49 | 76,93 | -1,45% | 1.086,00 |
| 26.03.2025 | 77,54 | 78,85 | 77,25 | 78,07 | 0,64% | 1.270,00 |
| 25.03.2025 | 77,88 | 78,66 | 77,16 | 77,57 | -0,47% | 639,00 |
| 24.03.2025 | 76,48 | 78,22 | 76,32 | 77,94 | 2,36% | 936,00 |
| 21.03.2025 | 76,34 | 76,56 | 75,15 | 76,14 | -0,10% | 731,00 |
| 20.03.2025 | 76,39 | 77,34 | 76,04 | 76,22 | 0,01% | 482,00 |
| 19.03.2025 | 74,80 | 76,68 | 74,76 | 76,21 | 2,17% | - |
| 18.03.2025 | 75,11 | 76,04 | 74,49 | 74,59 | -0,80% | 1.347,00 |
| 17.03.2025 | 73,62 | 75,61 | 73,08 | 75,19 | 1,78% | 2.096,00 |
| 14.03.2025 | 71,94 | 74,09 | 71,55 | 73,88 | 3,16% | 764,00 |
| 13.03.2025 | 72,74 | 74,00 | 71,57 | 71,61 | -1,53% | 2.666,00 |
| 12.03.2025 | 72,03 | 74,00 | 71,70 | 72,72 | 1,13% | 2.910,00 |
| 11.03.2025 | 73,05 | 73,55 | 71,35 | 71,91 | -1,64% | 1.191,00 |
| 10.03.2025 | 75,63 | 76,20 | 72,19 | 73,11 | -3,63% | 1.251,00 |
| 07.03.2025 | 76,02 | 76,76 | 74,47 | 75,86 | -0,41% | 1.332,00 |
| 06.03.2025 | 76,89 | 77,40 | 74,89 | 76,17 | -1,21% | 1.221,00 |
| 05.03.2025 | 77,14 | 78,31 | 75,62 | 77,10 | 0,34% | 972,00 |
| 04.03.2025 | 81,86 | 83,50 | 76,64 | 76,84 | -5,89% | 832,00 |
| 03.03.2025 | 83,02 | 84,50 | 81,05 | 81,65 | -1,70% | 457,00 |
| 28.02.2025 | 80,85 | 83,07 | 80,56 | 83,07 | 2,88% | 1.137,00 |
| 27.02.2025 | 78,95 | 81,54 | 78,93 | 80,74 | 2,69% | 714,00 |
| 26.02.2025 | 78,51 | 79,50 | 78,29 | 78,63 | 0,49% | 506,00 |
| 25.02.2025 | 78,16 | 78,86 | 77,22 | 78,25 | 0,73% | 1.032,00 |
| 24.02.2025 | 77,49 | 78,92 | 76,83 | 77,68 | 0,28% | 726,00 |
| 21.02.2025 | 78,86 | 80,28 | 77,07 | 77,46 | -1,73% | 821,00 |
| 20.02.2025 | 79,54 | 80,28 | 78,05 | 78,82 | -1,13% | 1.173,00 |
| 19.02.2025 | 78,89 | 79,93 | 78,12 | 79,72 | 1,17% | 975,00 |
| 18.02.2025 | 79,56 | 81,00 | 77,72 | 78,80 | -0,32% | 2.157,00 |
| 17.02.2025 | 77,96 | 79,69 | 77,89 | 79,05 | 1,45% | 910,00 |
| 14.02.2025 | 78,83 | 79,48 | 77,68 | 77,92 | -1,11% | 870,00 |
| 13.02.2025 | 79,44 | 81,35 | 78,04 | 78,80 | -1,06% | 1.100,00 |
| 12.02.2025 | 80,44 | 80,44 | 78,94 | 79,64 | -0,85% | 267,00 |
| 11.02.2025 | 80,52 | 81,95 | 79,92 | 80,32 | -0,42% | 2.682,00 |
| 10.02.2025 | 80,90 | 83,07 | 79,91 | 80,66 | -0,76% | 1.301,00 |
| 07.02.2025 | 80,60 | 82,24 | 79,98 | 81,28 | 1,07% | 896,00 |
| 06.02.2025 | 81,93 | 82,37 | 78,30 | 80,42 | -1,44% | 879,00 |
| 05.02.2025 | 81,22 | 82,50 | 80,41 | 81,59 | 0,08% | 605,00 |
| 04.02.2025 | 82,38 | 83,59 | 81,41 | 81,53 | -1,89% | 878,00 |
| 03.02.2025 | 83,28 | 84,78 | 81,44 | 83,10 | -0,40% | 1.205,00 |
| 31.01.2025 | 83,90 | 84,99 | 83,13 | 83,43 | -0,24% | 1.454,00 |
| 30.01.2025 | 83,33 | 83,95 | 82,43 | 83,63 | 0,35% | 888,00 |
| 29.01.2025 | 82,07 | 84,12 | 82,06 | 83,33 | 1,40% | 562,00 |
| 28.01.2025 | 83,05 | 84,37 | 82,13 | 82,18 | -0,91% | 1.194,00 |
| 27.01.2025 | 81,59 | 82,98 | 80,53 | 82,94 | 1,24% | 457,00 |
| 24.01.2025 | 82,93 | 84,12 | 81,84 | 81,92 | -1,70% | 1.009,00 |
| 23.01.2025 | 82,36 | 83,85 | 82,33 | 83,34 | 1,17% | 1.066,00 |
| 22.01.2025 | 83,48 | 84,06 | 82,25 | 82,38 | -1,25% | 312,00 |
| 21.01.2025 | 85,60 | 85,61 | 83,31 | 83,42 | -2,30% | 1.619,00 |
| 20.01.2025 | 84,22 | 87,00 | 84,18 | 85,38 | 0,97% | 2.354,00 |
| 17.01.2025 | 83,48 | 85,07 | 83,12 | 84,56 | 1,45% | 2.145,00 |
| 16.01.2025 | 82,64 | 83,87 | 81,87 | 83,35 | 1,01% | 488,00 |
| 15.01.2025 | 81,49 | 83,16 | 80,32 | 82,52 | 1,36% | 1.116,00 |
| 14.01.2025 | 80,03 | 81,42 | 79,59 | 81,41 | 1,49% | 710,00 |
| 13.01.2025 | 78,42 | 80,33 | 77,85 | 80,21 | 2,30% | 954,00 |
| 10.01.2025 | 81,91 | 82,11 | 78,19 | 78,41 | -3,78% | 517,00 |
| 09.01.2025 | 80,30 | 81,90 | 80,21 | 81,49 | 1,43% | 1.020,00 |
| 08.01.2025 | 79,48 | 80,48 | 78,49 | 80,34 | 1,17% | 708,00 |
| 07.01.2025 | 78,80 | 80,25 | 78,21 | 79,41 | 0,67% | 320,00 |
| 06.01.2025 | 79,71 | 81,50 | 78,84 | 78,89 | -1,13% | 634,00 |
| 03.01.2025 | 79,91 | 80,33 | 78,93 | 79,79 | 0,11% | 731,00 |
| 02.01.2025 | 79,72 | 80,81 | 79,14 | 79,70 | 1,72% | 773,00 |
| 30.12.2024 | 78,70 | 79,22 | 78,04 | 78,36 | -0,62% | 123,00 |
| 27.12.2024 | 79,46 | 79,97 | 78,59 | 78,85 | 0,38% | 388,00 |
| 23.12.2024 | 78,19 | 78,85 | 77,64 | 78,55 | 0,60% | 653,00 |
| 20.12.2024 | 77,19 | 78,93 | 75,83 | 78,08 | 1,09% | 37,00 |
| 19.12.2024 | 75,99 | 77,71 | 75,86 | 77,24 | 1,60% | 691,00 |
| 18.12.2024 | 77,51 | 78,66 | 76,02 | 76,02 | -1,81% | 351,00 |
| 17.12.2024 | 78,60 | 79,36 | 77,15 | 77,43 | -1,66% | 425,00 |
| 16.12.2024 | 79,00 | 80,22 | 78,01 | 78,73 | -0,37% | 476,00 |
| 13.12.2024 | 79,55 | 80,01 | 78,57 | 79,02 | -0,78% | 247,00 |
| 12.12.2024 | 76,27 | 80,84 | 75,56 | 79,64 | 3,93% | 299,00 |
| 11.12.2024 | 77,66 | 78,45 | 76,17 | 76,63 | -1,35% | 1.921,00 |
| 10.12.2024 | 78,00 | 78,86 | 76,51 | 77,68 | -0,31% | 659,00 |
| 09.12.2024 | 80,76 | 81,47 | 77,62 | 77,92 | -3,39% | 402,00 |
| 06.12.2024 | 81,17 | 81,65 | 80,34 | 80,65 | -0,67% | 156,00 |
| 05.12.2024 | 81,21 | 82,18 | 80,52 | 81,19 | 0,02% | 313,00 |
| 04.12.2024 | 81,67 | 83,22 | 80,44 | 81,17 | -0,36% | 844,00 |
| 03.12.2024 | 82,76 | 83,69 | 81,21 | 81,46 | -1,66% | 321,00 |
| 02.12.2024 | 83,85 | 84,57 | 82,54 | 82,84 | -0,66% | 487,00 |
| 29.11.2024 | 83,66 | 84,04 | 82,32 | 83,39 | -0,52% | 317,00 |
| 28.11.2024 | 83,76 | 84,39 | 83,16 | 83,83 | 0,38% | 101,00 |