82,905€
-0,61%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,48 | 84,06 | 82,25 | 82,87 | -0,66% | 306,00 |
| 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 |
| 27.11.2024 | 83,77 | 85,00 | 82,90 | 83,51 | -0,36% | 1.038,00 |
| 26.11.2024 | 83,14 | 83,83 | 82,30 | 83,82 | 0,73% | 401,00 |
| 25.11.2024 | 83,10 | 83,98 | 82,39 | 83,21 | -0,07% | 408,00 |
| 22.11.2024 | 81,41 | 83,37 | 81,25 | 83,27 | 2,30% | 1.076,00 |
| 21.11.2024 | 78,35 | 81,53 | 77,81 | 81,40 | 3,87% | - |
| 20.11.2024 | 78,31 | 79,70 | 77,92 | 78,37 | 0,44% | 524,00 |
| 19.11.2024 | 78,74 | 79,47 | 77,10 | 78,03 | -0,79% | 647,00 |
| 18.11.2024 | 79,10 | 80,20 | 78,23 | 78,65 | -0,96% | 638,00 |
| 15.11.2024 | 77,97 | 79,59 | 77,16 | 79,41 | 1,15% | 303,00 |
| 14.11.2024 | 77,65 | 79,65 | 77,64 | 78,51 | 1,04% | 599,00 |
| 13.11.2024 | 77,22 | 78,60 | 77,17 | 77,71 | 0,39% | 460,00 |
| 12.11.2024 | 76,82 | 77,78 | 76,28 | 77,41 | 0,89% | 1.052,00 |
| 11.11.2024 | 75,70 | 78,17 | 75,68 | 76,73 | 1,56% | 1.019,00 |
| 08.11.2024 | 75,18 | 75,81 | 74,68 | 75,55 | 0,76% | 548,00 |
| 07.11.2024 | 77,62 | 78,06 | 74,96 | 74,98 | -3,31% | 244,00 |
| 06.11.2024 | 74,10 | 78,18 | 74,04 | 77,55 | 8,46% | 82,00 |
| 05.11.2024 | 71,80 | 72,55 | 70,84 | 71,50 | -0,98% | - |
| 04.11.2024 | 71,98 | 72,48 | 71,38 | 72,21 | -0,25% | 2.101,00 |
| 01.11.2024 | 72,32 | 73,49 | 71,97 | 72,39 | 0,39% | 115,00 |
| 31.10.2024 | 72,25 | 73,40 | 70,13 | 72,11 | 0,52% | - |
| 30.10.2024 | 76,53 | 77,38 | 69,02 | 71,74 | -6,39% | 270,00 |
| 29.10.2024 | 76,81 | 77,45 | 76,58 | 76,64 | -0,23% | 25,00 |
| 28.10.2024 | 76,60 | 77,38 | 76,21 | 76,82 | 0,67% | - |
| 25.10.2024 | 77,92 | 78,11 | 75,94 | 76,30 | -2,10% | 120,00 |
| 24.10.2024 | 77,83 | 78,19 | 77,56 | 77,94 | -0,08% | 18,00 |
| 23.10.2024 | 78,22 | 78,94 | 77,71 | 78,00 | -0,70% | 88,00 |
| 22.10.2024 | 78,28 | 78,67 | 77,69 | 78,55 | 0,12% | 52,00 |
| 21.10.2024 | 78,53 | 78,80 | 78,14 | 78,45 | -0,10% | - |
| 18.10.2024 | 79,02 | 79,20 | 78,22 | 78,53 | -0,81% | 110,00 |
| 17.10.2024 | 78,40 | 79,53 | 77,84 | 79,17 | 0,96% | 1.993,00 |
| 16.10.2024 | 78,61 | 79,32 | 78,04 | 78,42 | -0,27% | 4.001,00 |
| 15.10.2024 | 78,67 | 79,80 | 78,45 | 78,63 | -0,23% | 171,00 |
| 14.10.2024 | 78,42 | 78,84 | 78,17 | 78,81 | 0,67% | 16,00 |
| 11.10.2024 | 76,82 | 78,51 | 76,61 | 78,29 | 1,83% | 60,00 |
| 10.10.2024 | 77,23 | 77,82 | 76,74 | 76,88 | -0,61% | 100,00 |
| 09.10.2024 | 75,82 | 77,69 | 75,75 | 77,35 | 1,96% | 60,00 |
| 08.10.2024 | 75,55 | 76,34 | 74,94 | 75,86 | 0,39% | 27,00 |
| 07.10.2024 | 77,07 | 77,64 | 75,43 | 75,57 | -1,38% | 176,00 |
| 04.10.2024 | 73,74 | 76,85 | 73,65 | 76,63 | 4,22% | 76,00 |
| 03.10.2024 | 74,04 | 74,11 | 72,89 | 73,53 | -0,74% | 8,00 |
| 02.10.2024 | 73,72 | 74,97 | 73,54 | 74,07 | 0,25% | - |
| 01.10.2024 | 73,98 | 74,83 | 72,92 | 73,89 | -0,38% | 44,00 |
| 30.09.2024 | 74,39 | 74,39 | 72,88 | 74,17 | 0,34% | 21,00 |
| 27.09.2024 | 73,11 | 74,42 | 72,80 | 73,92 | 1,28% | 291,00 |
| 26.09.2024 | 72,66 | 73,55 | 72,60 | 72,99 | 0,50% | 544,00 |
| 25.09.2024 | 71,75 | 72,99 | 71,54 | 72,63 | 0,92% | 50,00 |
| 24.09.2024 | 73,27 | 73,41 | 71,59 | 71,97 | -1,82% | 1,00 |
| 23.09.2024 | 72,50 | 73,51 | 72,35 | 73,30 | 1,13% | 262,00 |
| 20.09.2024 | 72,52 | 72,99 | 72,14 | 72,48 | -0,23% | - |
| 19.09.2024 | 71,65 | 72,95 | 71,46 | 72,65 | 1,79% | 1.211,00 |
| 18.09.2024 | 70,48 | 71,48 | 70,13 | 71,37 | 1,44% | - |
| 17.09.2024 | 69,50 | 70,65 | 69,50 | 70,36 | 1,18% | 90,00 |
| 16.09.2024 | 68,66 | 69,54 | 68,40 | 69,54 | 1,04% | 33,00 |
| 13.09.2024 | 68,08 | 68,89 | 68,04 | 68,83 | 0,85% | 15,00 |
| 12.09.2024 | 68,00 | 68,25 | 67,12 | 68,25 | 0,55% | 23,00 |
| 11.09.2024 | 67,27 | 67,89 | 66,40 | 67,87 | 0,33% | - |
| 10.09.2024 | 68,26 | 68,86 | 66,99 | 67,65 | -1,05% | 11,00 |
| 09.09.2024 | 67,07 | 68,48 | 67,05 | 68,37 | 2,37% | 6,00 |
| 06.09.2024 | 68,92 | 69,52 | 66,58 | 66,78 | -3,15% | 25,00 |
| 05.09.2024 | 69,93 | 70,53 | 68,65 | 68,95 | -1,53% | 27,00 |
| 04.09.2024 | 70,06 | 71,01 | 69,62 | 70,02 | -0,52% | 18,00 |
| 03.09.2024 | 69,97 | 70,51 | 69,28 | 70,39 | 0,54% | 50,00 |
| 02.09.2024 | 70,10 | 70,52 | 69,46 | 70,01 | -0,23% | 39,00 |
| 30.08.2024 | 69,34 | 70,34 | 69,16 | 70,17 | 1,38% | 90,00 |
| 29.08.2024 | 68,22 | 69,38 | 67,95 | 69,22 | 1,57% | 75,00 |