70,120€
2,24%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |