82,560€
1,43%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,41 | 82,78 | 81,25 | 82,54 | 1,40% | 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 |
| 28.08.2024 | 67,32 | 68,39 | 66,93 | 68,15 | 1,53% | 60,00 |
| 27.08.2024 | 66,92 | 67,51 | 66,44 | 67,12 | 0,37% | 36,00 |
| 26.08.2024 | 66,47 | 67,42 | 66,06 | 66,87 | 0,69% | 148,00 |
| 23.08.2024 | 66,50 | 67,09 | 66,08 | 66,41 | 0,02% | 4,00 |
| 22.08.2024 | 65,42 | 66,52 | 65,38 | 66,40 | 1,69% | - |
| 21.08.2024 | 65,47 | 65,86 | 65,01 | 65,29 | -0,05% | 330,00 |
| 20.08.2024 | 66,13 | 66,23 | 65,08 | 65,32 | -0,99% | - |
| 19.08.2024 | 66,10 | 66,65 | 65,89 | 65,97 | -0,35% | - |
| 16.08.2024 | 65,44 | 66,33 | 64,93 | 66,21 | 1,26% | 15,00 |
| 15.08.2024 | 64,80 | 65,97 | 64,36 | 65,38 | 1,08% | 251,00 |
| 14.08.2024 | 64,12 | 64,90 | 63,66 | 64,68 | 0,94% | 20,00 |
| 13.08.2024 | 63,98 | 64,55 | 63,75 | 64,08 | 0,42% | 11,00 |
| 12.08.2024 | 64,24 | 64,99 | 63,77 | 63,81 | -0,67% | - |
| 09.08.2024 | 63,81 | 64,39 | 63,46 | 64,24 | 0,71% | 19,00 |
| 08.08.2024 | 62,77 | 64,21 | 62,16 | 63,79 | 1,45% | 51,00 |
| 07.08.2024 | 63,29 | 64,22 | 62,82 | 62,88 | 0,13% | 36,00 |
| 06.08.2024 | 62,18 | 63,36 | 61,79 | 62,80 | 1,36% | 456,00 |
| 05.08.2024 | 63,95 | 64,13 | 61,31 | 61,95 | -3,95% | 123,00 |
| 02.08.2024 | 69,97 | 70,00 | 63,87 | 64,50 | -7,84% | 64,00 |
| 01.08.2024 | 71,19 | 73,51 | 69,83 | 69,98 | -1,56% | 85,00 |
| 31.07.2024 | 70,93 | 71,59 | 70,55 | 71,09 | 0,08% | - |
| 30.07.2024 | 69,97 | 71,39 | 69,91 | 71,04 | 1,92% | 412,00 |
| 29.07.2024 | 70,26 | 70,76 | 69,63 | 69,70 | -0,31% | 11,00 |
| 26.07.2024 | 69,58 | 70,37 | 69,26 | 69,92 | 0,68% | - |
| 25.07.2024 | 68,84 | 70,66 | 68,63 | 69,45 | 1,02% | 135,00 |
| 24.07.2024 | 69,11 | 69,80 | 68,64 | 68,75 | -0,69% | 37,00 |
| 23.07.2024 | 69,02 | 69,59 | 68,95 | 69,22 | 0,18% | 274,00 |
| 22.07.2024 | 68,72 | 69,21 | 68,27 | 69,10 | 0,62% | 108,00 |
| 19.07.2024 | 69,29 | 69,53 | 68,48 | 68,67 | -0,67% | - |
| 18.07.2024 | 69,78 | 70,50 | 69,01 | 69,13 | -0,75% | - |
| 17.07.2024 | 69,37 | 70,39 | 68,86 | 69,65 | 0,37% | 400,00 |
| 16.07.2024 | 68,43 | 69,47 | 67,86 | 69,39 | 1,71% | 232,00 |
| 15.07.2024 | 67,52 | 68,73 | 67,27 | 68,23 | 1,45% | 200,00 |
| 12.07.2024 | 66,77 | 67,63 | 66,42 | 67,25 | 0,88% | 15,00 |
| 11.07.2024 | 66,10 | 66,73 | 65,67 | 66,67 | 0,85% | 3,00 |
| 10.07.2024 | 64,58 | 66,12 | 64,54 | 66,11 | 2,28% | 20,00 |
| 09.07.2024 | 64,20 | 65,29 | 63,88 | 64,63 | 0,80% | - |
| 08.07.2024 | 64,05 | 64,84 | 64,04 | 64,12 | -0,10% | 25,00 |