66,095€
-1,20%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 66,97 | 67,10 | 65,95 | 66,09 | -1,22% | 1,00 |
| 14.08.2025 | 65,92 | 66,95 | 65,57 | 66,90 | 1,21% | - |
| 13.08.2025 | 65,76 | 66,46 | 65,27 | 66,10 | 0,79% | 312,00 |
| 12.08.2025 | 64,82 | 65,93 | 64,44 | 65,58 | 1,06% | 353,00 |
| 11.08.2025 | 65,43 | 66,31 | 64,63 | 64,90 | -0,92% | 171,00 |
| 08.08.2025 | 63,45 | 65,78 | 63,01 | 65,50 | 3,45% | 166,00 |
| 07.08.2025 | 62,53 | 64,30 | 61,86 | 63,32 | -2,91% | 351,00 |
| 06.08.2025 | 64,91 | 65,46 | 64,45 | 65,21 | 0,71% | 5,00 |
| 05.08.2025 | 64,45 | 65,29 | 64,21 | 64,75 | 0,09% | - |
| 04.08.2025 | 64,21 | 64,77 | 63,85 | 64,69 | 1,13% | 182,00 |
| 01.08.2025 | 66,29 | 66,30 | 63,19 | 63,97 | -3,88% | 38,00 |
| 31.07.2025 | 66,01 | 67,00 | 65,45 | 66,55 | 1,64% | 296,00 |
| 30.07.2025 | 67,39 | 67,84 | 65,08 | 65,47 | -2,71% | 75,00 |
| 29.07.2025 | 67,19 | 68,40 | 66,86 | 67,30 | 0,49% | 289,00 |
| 28.07.2025 | 67,23 | 67,95 | 66,71 | 66,97 | 0,13% | 356,00 |
| 25.07.2025 | 66,37 | 66,97 | 66,03 | 66,88 | 1,12% | 17,00 |
| 24.07.2025 | 66,66 | 66,73 | 65,20 | 66,14 | -0,70% | 855,00 |
| 23.07.2025 | 66,24 | 66,85 | 65,89 | 66,60 | 1,00% | 170,00 |
| 22.07.2025 | 65,39 | 66,02 | 65,16 | 65,94 | 0,96% | 16,00 |
| 21.07.2025 | 66,43 | 67,54 | 65,23 | 65,31 | -1,63% | 581,00 |
| 18.07.2025 | 66,70 | 67,17 | 65,96 | 66,39 | -0,46% | 397,00 |
| 17.07.2025 | 65,86 | 66,86 | 65,80 | 66,70 | 1,31% | 3.340,00 |
| 16.07.2025 | 65,47 | 66,65 | 64,35 | 65,84 | 0,24% | 365,00 |
| 15.07.2025 | 66,87 | 67,35 | 65,69 | 65,69 | -1,58% | 1.105,00 |
| 14.07.2025 | 66,39 | 67,50 | 66,04 | 66,74 | 0,43% | 1.062,00 |
| 11.07.2025 | 66,98 | 67,42 | 66,03 | 66,46 | -0,78% | 1.103,00 |
| 10.07.2025 | 66,53 | 67,40 | 66,43 | 66,98 | 0,31% | 601,00 |
| 09.07.2025 | 67,95 | 68,74 | 66,68 | 66,77 | -1,78% | 2.552,00 |
| 08.07.2025 | 67,51 | 68,71 | 67,39 | 67,98 | 0,58% | 585,00 |
| 07.07.2025 | 68,35 | 68,80 | 67,41 | 67,59 | -0,83% | 377,00 |
| 04.07.2025 | 68,20 | 68,42 | 67,88 | 68,15 | -0,61% | 250,00 |
| 03.07.2025 | 68,01 | 68,99 | 67,82 | 68,57 | 0,99% | 217,00 |
| 02.07.2025 | 68,95 | 70,20 | 67,32 | 67,90 | -1,14% | 1.629,00 |
| 01.07.2025 | 68,14 | 69,43 | 67,61 | 68,68 | 0,62% | 788,00 |
| 30.06.2025 | 68,85 | 69,88 | 67,99 | 68,26 | -0,63% | 812,00 |
| 27.06.2025 | 68,51 | 69,35 | 68,00 | 68,69 | 0,46% | 474,00 |
| 26.06.2025 | 67,62 | 68,86 | 67,48 | 68,38 | 0,74% | 1.148,00 |
| 25.06.2025 | 68,63 | 69,69 | 67,84 | 67,88 | -1,14% | 331,00 |
| 24.06.2025 | 69,13 | 69,51 | 68,23 | 68,66 | -0,19% | 491,00 |
| 23.06.2025 | 68,68 | 69,71 | 67,40 | 68,79 | 0,01% | 49,00 |
| 20.06.2025 | 68,04 | 69,17 | 67,75 | 68,78 | 1,54% | 384,00 |
| 19.06.2025 | 68,37 | 68,40 | 67,70 | 67,74 | -0,99% | - |
| 18.06.2025 | 67,74 | 68,92 | 67,19 | 68,42 | 0,91% | 358,00 |
| 17.06.2025 | 67,57 | 68,36 | 66,80 | 67,80 | -0,04% | 292,00 |
| 16.06.2025 | 67,10 | 67,95 | 66,73 | 67,83 | 1,47% | 495,00 |
| 13.06.2025 | 67,50 | 68,02 | 66,77 | 66,85 | -1,97% | 697,00 |
| 12.06.2025 | 68,27 | 68,53 | 67,00 | 68,19 | -0,78% | 438,00 |
| 11.06.2025 | 69,33 | 70,04 | 68,44 | 68,72 | -1,18% | 431,00 |
| 10.06.2025 | 69,69 | 70,81 | 69,05 | 69,54 | -0,21% | 650,00 |
| 09.06.2025 | 69,88 | 70,54 | 69,38 | 69,69 | -0,69% | 41,00 |
| 06.06.2025 | 68,92 | 70,30 | 68,90 | 70,17 | 2,31% | 308,00 |
| 05.06.2025 | 69,00 | 70,08 | 67,93 | 68,59 | -0,73% | 715,00 |
| 04.06.2025 | 69,80 | 70,35 | 69,07 | 69,09 | -1,07% | 625,00 |
| 03.06.2025 | 68,84 | 70,00 | 68,32 | 69,84 | 1,67% | 675,00 |
| 02.06.2025 | 68,70 | 69,47 | 67,65 | 68,69 | -0,67% | 468,00 |
| 30.05.2025 | 69,58 | 70,27 | 68,80 | 69,16 | -0,20% | 188,00 |
| 29.05.2025 | 70,50 | 70,50 | 68,48 | 69,30 | 0,41% | - |
| 28.05.2025 | 69,77 | 70,56 | 68,92 | 69,02 | -1,03% | 211,00 |
| 27.05.2025 | 69,36 | 71,35 | 68,25 | 69,74 | 0,37% | 1.877,00 |
| 26.05.2025 | 68,29 | 69,80 | 68,26 | 69,48 | 2,25% | 448,00 |
| 23.05.2025 | 68,53 | 69,58 | 67,29 | 67,95 | -1,23% | 1.132,00 |
| 22.05.2025 | 68,86 | 69,90 | 68,28 | 68,79 | -0,08% | 347,00 |
| 21.05.2025 | 70,57 | 71,59 | 68,77 | 68,85 | -3,23% | 552,00 |
| 20.05.2025 | 71,61 | 72,82 | 71,05 | 71,14 | -1,07% | 1.780,00 |
| 19.05.2025 | 71,62 | 72,20 | 71,14 | 71,91 | -0,75% | 722,00 |
| 16.05.2025 | 71,67 | 72,79 | 71,38 | 72,46 | 0,82% | 423,00 |
| 15.05.2025 | 71,15 | 72,09 | 70,61 | 71,87 | 0,46% | 528,00 |
| 14.05.2025 | 72,61 | 73,50 | 71,24 | 71,54 | -1,47% | 982,00 |
| 13.05.2025 | 72,33 | 73,66 | 72,18 | 72,60 | 0,05% | 367,00 |
| 12.05.2025 | 70,42 | 73,20 | 70,34 | 72,57 | 5,01% | 532,00 |
| 09.05.2025 | 69,19 | 69,74 | 68,64 | 69,10 | 0,01% | 5,00 |
| 08.05.2025 | 68,40 | 70,30 | 68,19 | 69,09 | 1,75% | 503,00 |
| 07.05.2025 | 67,55 | 68,68 | 66,85 | 67,91 | 0,91% | 1.420,00 |
| 06.05.2025 | 67,61 | 68,28 | 66,89 | 67,29 | -1,62% | 376,00 |
| 05.05.2025 | 68,25 | 69,11 | 67,56 | 68,40 | -0,61% | 571,00 |
| 02.05.2025 | 66,92 | 69,16 | 66,48 | 68,82 | 3,55% | 896,00 |
| 30.04.2025 | 66,90 | 68,42 | 64,43 | 66,46 | -1,08% | 543,00 |
| 29.04.2025 | 66,74 | 68,00 | 66,09 | 67,19 | 0,98% | 1.134,00 |
| 28.04.2025 | 66,13 | 67,50 | 66,01 | 66,53 | 0,55% | 657,00 |
| 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 |