56,920€
-6,38%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 60,25 | 60,38 | 55,78 | 56,45 | -7,15% | - |
| 26.01.2026 | 60,98 | 60,98 | 60,80 | 60,80 | -1,43% | 231,00 |
| 23.01.2026 | 61,68 | 61,68 | 61,68 | 61,68 | 0,42% | 6,00 |
| 22.01.2026 | 61,36 | 61,75 | 61,00 | 61,42 | 0,61% | - |
| 21.01.2026 | 60,44 | 61,06 | 60,31 | 61,05 | 0,88% | - |
| 20.01.2026 | 60,52 | 60,52 | 60,52 | 60,52 | -0,49% | 165,00 |
| 19.01.2026 | 60,12 | 60,93 | 60,06 | 60,82 | 0,86% | - |
| 16.01.2026 | 60,50 | 60,50 | 60,30 | 60,30 | -2,21% | 100,00 |
| 15.01.2026 | 61,26 | 61,66 | 61,26 | 61,66 | 0,92% | 28,00 |
| 14.01.2026 | 60,97 | 61,35 | 60,65 | 61,10 | 0,13% | - |
| 13.01.2026 | 61,02 | 61,02 | 61,02 | 61,02 | -1,28% | 37,00 |
| 12.01.2026 | 60,53 | 61,91 | 60,34 | 61,81 | 1,69% | - |
| 09.01.2026 | 60,62 | 60,85 | 60,41 | 60,78 | 1,64% | - |
| 08.01.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -1,74% | 1,00 |
| 07.01.2026 | 61,26 | 61,36 | 60,86 | 60,86 | -0,20% | 4,00 |
| 06.01.2026 | 60,98 | 60,98 | 60,98 | 60,98 | -0,49% | 10,00 |
| 05.01.2026 | 61,28 | 61,28 | 61,28 | 61,28 | -0,52% | 1,00 |
| 02.01.2026 | 61,66 | 61,66 | 61,24 | 61,60 | 0,75% | 4,00 |
| 30.12.2025 | 60,98 | 61,14 | 60,98 | 61,14 | 0,13% | 97,00 |
| 29.12.2025 | 60,52 | 61,06 | 60,52 | 61,06 | 0,10% | 6,00 |
| 23.12.2025 | 61,12 | 61,14 | 61,00 | 61,00 | 0,49% | 10,00 |
| 22.12.2025 | 59,74 | 60,70 | 59,74 | 60,70 | -0,56% | 17,00 |
| 19.12.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -0,65% | 2,00 |
| 18.12.2025 | 61,44 | 61,44 | 61,44 | 61,44 | 0,20% | 50,00 |
| 17.12.2025 | 61,32 | 61,32 | 61,32 | 61,32 | -0,36% | 1,00 |
| 16.12.2025 | 61,08 | 61,54 | 61,08 | 61,54 | 0,07% | 111,00 |
| 15.12.2025 | 61,64 | 61,64 | 61,50 | 61,50 | 0,65% | 3,00 |
| 12.12.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -0,07% | 47,00 |
| 11.12.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 0,30% | 50,00 |
| 10.12.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -1,99% | 20,00 |
| 09.12.2025 | 61,68 | 62,20 | 61,68 | 62,20 | 0,71% | 93,00 |
| 08.12.2025 | 62,30 | 62,34 | 61,70 | 61,76 | 0,03% | 68,00 |
| 05.12.2025 | 61,74 | 61,74 | 61,74 | 61,74 | 0,54% | 8,00 |
| 04.12.2025 | 60,48 | 61,56 | 60,33 | 61,41 | 1,67% | - |
| 03.12.2025 | 60,94 | 60,94 | 60,40 | 60,40 | -1,56% | 82,00 |
| 02.12.2025 | 61,70 | 62,30 | 61,36 | 61,36 | -1,10% | 35,00 |
| 01.12.2025 | 61,88 | 62,20 | 61,82 | 62,04 | 1,04% | 45,00 |
| 28.11.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,15% | 44,00 |
| 27.11.2025 | 61,48 | 61,63 | 61,23 | 61,49 | -0,50% | - |
| 26.11.2025 | 61,66 | 61,80 | 61,58 | 61,80 | 0,70% | 4,00 |
| 25.11.2025 | 60,42 | 61,41 | 60,29 | 61,37 | 1,14% | - |
| 24.11.2025 | 61,96 | 61,96 | 60,68 | 60,68 | -2,03% | 189,00 |
| 21.11.2025 | 62,12 | 62,12 | 61,80 | 61,94 | 0,95% | 504,00 |
| 20.11.2025 | 61,36 | 61,36 | 61,36 | 61,36 | 2,06% | 24,00 |
| 19.11.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -1,67% | 1,00 |
| 18.11.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 1,56% | 18,00 |
| 17.11.2025 | 60,50 | 60,50 | 60,20 | 60,20 | 1,79% | 36,00 |
| 14.11.2025 | 59,14 | 59,14 | 59,14 | 59,14 | -0,81% | 85,00 |
| 13.11.2025 | 59,89 | 60,10 | 59,51 | 59,62 | -0,17% | - |
| 12.11.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 1,81% | 65,00 |
| 11.11.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 0,29% | 17,00 |
| 10.11.2025 | 58,65 | 58,80 | 58,09 | 58,49 | 0,33% | - |
| 07.11.2025 | 58,44 | 58,44 | 58,18 | 58,30 | 0,03% | 14,00 |
| 06.11.2025 | 58,28 | 58,28 | 58,28 | 58,28 | -0,77% | 18,00 |
| 05.11.2025 | 57,75 | 58,79 | 57,43 | 58,73 | 2,00% | - |
| 04.11.2025 | 57,60 | 57,78 | 57,58 | 57,58 | 0,73% | 116,00 |
| 03.11.2025 | 58,08 | 58,08 | 57,16 | 57,16 | -1,00% | 23,00 |
| 31.10.2025 | 57,49 | 57,81 | 57,10 | 57,74 | 1,92% | - |
| 30.10.2025 | 56,72 | 56,80 | 56,55 | 56,65 | -2,83% | - |
| 29.10.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,10% | 81,00 |
| 28.10.2025 | 58,52 | 58,52 | 58,36 | 58,36 | 0,10% | 19,00 |
| 27.10.2025 | 58,48 | 58,64 | 58,30 | 58,30 | 0,40% | 195,00 |
| 24.10.2025 | 58,20 | 58,21 | 57,66 | 58,07 | -1,68% | - |
| 23.10.2025 | 59,06 | 59,06 | 59,06 | 59,06 | -0,20% | 6,00 |
| 22.10.2025 | 58,70 | 59,38 | 58,34 | 59,18 | 0,71% | - |
| 21.10.2025 | 58,58 | 59,11 | 58,51 | 58,76 | -0,07% | - |
| 20.10.2025 | 59,32 | 59,32 | 58,80 | 58,80 | 1,91% | 73,00 |
| 17.10.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,14% | 1,00 |
| 16.10.2025 | 57,62 | 57,62 | 57,62 | 57,62 | -0,59% | 15,00 |
| 15.10.2025 | 58,20 | 58,26 | 57,96 | 57,96 | -0,65% | 10,00 |
| 14.10.2025 | 58,20 | 58,34 | 58,20 | 58,34 | 0,69% | 22,00 |
| 13.10.2025 | 58,26 | 58,26 | 57,94 | 57,94 | 0,94% | 88,00 |
| 10.10.2025 | 57,12 | 57,40 | 57,12 | 57,40 | 0,53% | 87,00 |
| 09.10.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,92% | 18,00 |
| 08.10.2025 | 56,58 | 56,58 | 56,58 | 56,58 | 0,28% | 25,00 |
| 07.10.2025 | 56,22 | 56,42 | 56,22 | 56,42 | 0,04% | 21,00 |
| 06.10.2025 | 57,44 | 57,44 | 56,40 | 56,40 | -0,91% | 144,00 |
| 03.10.2025 | 57,21 | 57,23 | 56,64 | 56,92 | -0,40% | - |
| 02.10.2025 | 57,01 | 57,23 | 56,70 | 57,15 | 0,51% | - |
| 01.10.2025 | 57,18 | 57,30 | 56,86 | 56,86 | -0,59% | 21,00 |
| 30.09.2025 | 57,36 | 57,36 | 57,20 | 57,20 | -0,17% | 35,00 |
| 29.09.2025 | 56,72 | 57,30 | 56,72 | 57,30 | 1,29% | 38,00 |
| 26.09.2025 | 57,00 | 57,23 | 56,56 | 56,57 | -0,72% | - |
| 25.09.2025 | 56,79 | 57,19 | 56,68 | 56,98 | 0,32% | - |
| 24.09.2025 | 56,60 | 56,80 | 56,60 | 56,80 | 0,07% | 191,00 |
| 23.09.2025 | 56,76 | 56,76 | 56,76 | 56,76 | 0,28% | 9,00 |
| 22.09.2025 | 57,96 | 57,96 | 56,59 | 56,60 | -1,97% | - |
| 19.09.2025 | 57,43 | 58,13 | 57,35 | 57,74 | 0,66% | - |
| 18.09.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 0,39% | 16,00 |
| 17.09.2025 | 57,34 | 57,50 | 56,92 | 57,14 | 0,11% | - |
| 16.09.2025 | 58,04 | 58,04 | 57,08 | 57,08 | -4,39% | 11,00 |
| 15.09.2025 | 59,36 | 59,76 | 59,36 | 59,70 | 0,44% | 100,00 |
| 11.09.2025 | 58,90 | 59,56 | 58,61 | 59,44 | 0,85% | - |
| 10.09.2025 | 59,13 | 59,21 | 58,69 | 58,94 | -0,24% | - |
| 09.09.2025 | 59,30 | 59,41 | 58,84 | 59,08 | -1,78% | 67,00 |
| 08.09.2025 | 60,06 | 60,32 | 60,05 | 60,15 | 0,40% | 1,00 |
| 05.09.2025 | 60,09 | 60,12 | 59,42 | 59,91 | -1,79% | - |
| 04.09.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,34% | 212,00 |
| 03.09.2025 | 60,62 | 61,46 | 60,55 | 61,21 | 1,34% | - |
| 02.09.2025 | 60,84 | 60,84 | 60,40 | 60,40 | -0,76% | 95,00 |