60,100€
1,18%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 59,12 | 60,51 | 59,03 | 60,27 | 2,53% | - |
| 01.04.2026 | 59,46 | 59,60 | 58,78 | 58,78 | -0,68% | 4,00 |
| 31.03.2026 | 60,00 | 60,06 | 58,63 | 59,18 | -0,82% | - |
| 30.03.2026 | 58,93 | 60,22 | 58,89 | 59,67 | 2,14% | - |
| 27.03.2026 | 58,42 | 58,42 | 58,42 | 58,42 | -0,80% | 43,00 |
| 26.03.2026 | 58,82 | 59,50 | 58,64 | 58,89 | -0,49% | - |
| 25.03.2026 | 59,28 | 59,56 | 58,74 | 59,18 | -0,90% | - |
| 24.03.2026 | 59,72 | 59,72 | 59,72 | 59,72 | -0,40% | 1,00 |
| 23.03.2026 | 59,68 | 60,14 | 59,26 | 59,96 | 0,98% | 403,00 |
| 20.03.2026 | 59,38 | 59,38 | 59,38 | 59,38 | 0,81% | 17,00 |
| 19.03.2026 | 60,31 | 60,38 | 58,71 | 58,90 | -2,35% | - |
| 18.03.2026 | 60,32 | 60,32 | 60,32 | 60,32 | -1,21% | 270,00 |
| 17.03.2026 | 61,10 | 61,10 | 61,06 | 61,06 | 0,00% | 81,00 |
| 16.03.2026 | 60,88 | 61,06 | 60,42 | 61,06 | 2,45% | 83,00 |
| 13.03.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -0,17% | 20,00 |
| 12.03.2026 | 59,90 | 59,90 | 59,70 | 59,70 | -0,37% | 4,00 |
| 11.03.2026 | 59,92 | 59,92 | 59,92 | 59,92 | -0,99% | 3,00 |
| 10.03.2026 | 60,24 | 60,52 | 60,24 | 60,52 | 0,03% | 16,00 |
| 09.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,63% | 2,00 |
| 06.03.2026 | 60,12 | 60,12 | 60,12 | 60,12 | -0,96% | 1,00 |
| 05.03.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -0,88% | 2,00 |
| 04.03.2026 | 61,24 | 61,24 | 61,24 | 61,24 | 1,02% | 8,00 |
| 03.03.2026 | 60,62 | 60,62 | 60,62 | 60,62 | -1,17% | 50,00 |
| 02.03.2026 | 60,48 | 61,34 | 60,30 | 61,34 | 0,76% | 7,00 |
| 27.02.2026 | 59,90 | 61,43 | 59,65 | 60,88 | 0,74% | - |
| 26.02.2026 | 59,72 | 60,55 | 59,72 | 60,43 | -0,54% | - |
| 25.02.2026 | 60,76 | 60,76 | 60,76 | 60,76 | -1,17% | 1,00 |
| 24.02.2026 | 61,48 | 61,48 | 61,48 | 61,48 | 2,02% | 1,00 |
| 23.02.2026 | 59,60 | 60,82 | 59,60 | 60,26 | -0,07% | 8,00 |
| 20.02.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -1,33% | 1,00 |
| 19.02.2026 | 60,89 | 61,52 | 60,51 | 61,11 | 0,68% | - |
| 18.02.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 0,20% | 45,00 |
| 17.02.2026 | 60,12 | 61,03 | 60,08 | 60,58 | 0,93% | - |
| 16.02.2026 | 60,50 | 60,64 | 60,02 | 60,02 | 0,03% | 64,00 |
| 13.02.2026 | 60,02 | 60,02 | 60,00 | 60,00 | 0,77% | 3,00 |
| 12.02.2026 | 58,62 | 59,54 | 58,62 | 59,54 | 1,71% | 51,00 |
| 11.02.2026 | 58,54 | 58,54 | 58,54 | 58,54 | -0,15% | 1,00 |
| 10.02.2026 | 59,05 | 59,37 | 58,54 | 58,63 | 0,05% | - |
| 09.02.2026 | 59,06 | 59,46 | 58,60 | 58,60 | -1,68% | 44,00 |
| 06.02.2026 | 59,56 | 59,60 | 59,56 | 59,60 | -0,38% | 31,00 |
| 05.02.2026 | 59,25 | 60,29 | 58,98 | 59,83 | 0,52% | - |
| 04.02.2026 | 57,79 | 59,72 | 57,75 | 59,52 | 4,57% | - |
| 03.02.2026 | 56,92 | 56,92 | 56,92 | 56,92 | 0,96% | 17,00 |
| 02.02.2026 | 55,94 | 56,78 | 55,94 | 56,38 | 0,75% | 3,00 |
| 30.01.2026 | 56,00 | 56,00 | 55,76 | 55,96 | -0,59% | 362,00 |
| 29.01.2026 | 55,96 | 56,93 | 55,94 | 56,29 | -0,93% | - |
| 28.01.2026 | 57,54 | 57,54 | 56,82 | 56,82 | 0,71% | 110,00 |
| 27.01.2026 | 60,25 | 60,38 | 55,78 | 56,42 | -7,20% | - |
| 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 |