69,430€
-0,73%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 69,27 | 69,44 | 69,27 | 69,34 | -0,86% | - |
| 13.10.2025 | 69,55 | 70,02 | 69,18 | 69,94 | 1,34% | 214,00 |
| 10.10.2025 | 70,94 | 71,50 | 68,85 | 69,02 | -2,79% | 320,00 |
| 09.10.2025 | 70,49 | 71,76 | 70,27 | 71,00 | 0,72% | 91,00 |
| 08.10.2025 | 71,24 | 71,79 | 70,31 | 70,49 | -0,74% | 79,00 |
| 07.10.2025 | 70,36 | 71,63 | 70,12 | 71,02 | 1,35% | 43,00 |
| 06.10.2025 | 70,47 | 71,10 | 69,83 | 70,07 | 0,05% | 135,00 |
| 03.10.2025 | 69,56 | 70,04 | 69,03 | 70,04 | 0,71% | 1,00 |
| 02.10.2025 | 69,90 | 70,50 | 69,05 | 69,54 | -0,54% | 23,00 |
| 01.10.2025 | 69,72 | 70,69 | 69,38 | 69,92 | 0,27% | 41,00 |
| 30.09.2025 | 69,91 | 70,10 | 69,08 | 69,73 | -0,40% | - |
| 29.09.2025 | 69,78 | 70,08 | 69,14 | 70,01 | 0,60% | 21,00 |
| 26.09.2025 | 68,74 | 70,01 | 68,49 | 69,59 | 1,07% | 3,00 |
| 25.09.2025 | 68,69 | 69,38 | 68,40 | 68,85 | 0,15% | 18,00 |
| 24.09.2025 | 68,18 | 68,97 | 68,12 | 68,75 | 1,28% | 37,00 |
| 23.09.2025 | 68,63 | 69,41 | 67,67 | 67,88 | -1,29% | 27,00 |
| 22.09.2025 | 67,37 | 68,95 | 65,99 | 68,77 | 2,10% | 285,00 |
| 19.09.2025 | 67,15 | 67,45 | 66,19 | 67,35 | 0,22% | - |
| 18.09.2025 | 66,97 | 67,71 | 66,72 | 67,21 | 0,89% | - |
| 17.09.2025 | 66,41 | 67,12 | 66,26 | 66,62 | 0,34% | 351,00 |
| 16.09.2025 | 68,39 | 68,40 | 66,26 | 66,39 | -2,71% | - |
| 15.09.2025 | 69,48 | 69,48 | 68,14 | 68,24 | -1,13% | 17,00 |
| 12.09.2025 | 68,53 | 69,09 | 68,32 | 69,02 | 1,05% | - |
| 11.09.2025 | 67,78 | 68,63 | 67,47 | 68,30 | 0,91% | - |
| 10.09.2025 | 67,89 | 68,15 | 67,34 | 67,69 | -0,30% | 137,00 |
| 09.09.2025 | 67,65 | 68,43 | 67,23 | 67,89 | 0,38% | 779,00 |
| 08.09.2025 | 68,39 | 68,39 | 66,28 | 67,64 | -0,29% | 62,00 |
| 05.09.2025 | 70,19 | 70,65 | 66,77 | 67,84 | -3,32% | 40,00 |
| 04.09.2025 | 69,19 | 70,28 | 68,76 | 70,17 | 1,52% | 53,00 |
| 03.09.2025 | 69,25 | 69,57 | 68,48 | 69,12 | -0,14% | 2,00 |
| 02.09.2025 | 69,49 | 69,64 | 68,20 | 69,21 | -0,59% | 8,00 |
| 01.09.2025 | 69,41 | 69,97 | 69,23 | 69,62 | 0,08% | 31,00 |
| 29.08.2025 | 69,20 | 69,94 | 68,67 | 69,57 | 0,58% | 60,00 |
| 28.08.2025 | 69,62 | 70,03 | 68,86 | 69,17 | -0,90% | - |
| 27.08.2025 | 69,51 | 70,16 | 69,44 | 69,79 | 0,22% | 1,00 |
| 26.08.2025 | 69,73 | 69,73 | 68,41 | 69,64 | 0,05% | 451,00 |
| 25.08.2025 | 69,63 | 69,88 | 68,97 | 69,61 | 0,12% | 103,00 |
| 22.08.2025 | 68,36 | 69,88 | 68,09 | 69,52 | 1,94% | 399,00 |
| 21.08.2025 | 67,88 | 68,44 | 67,01 | 68,20 | 0,59% | 873,00 |
| 20.08.2025 | 67,44 | 68,06 | 67,31 | 67,80 | 0,37% | 44,00 |
| 19.08.2025 | 66,57 | 67,76 | 66,33 | 67,55 | 1,30% | - |
| 18.08.2025 | 66,14 | 66,72 | 65,47 | 66,68 | 0,90% | - |
| 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 |