66,010€
-1,57%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 66,90 | 67,08 | 66,24 | 67,08 | 0,03% | 12,00 |
| 31.07.2025 | 67,06 | 67,06 | 66,94 | 67,06 | 0,19% | 95,00 |
| 30.07.2025 | 66,71 | 67,18 | 66,36 | 66,93 | 0,44% | - |
| 29.07.2025 | 65,93 | 66,91 | 65,79 | 66,64 | 1,25% | - |
| 28.07.2025 | 65,82 | 65,82 | 65,82 | 65,82 | 1,07% | 16,00 |
| 25.07.2025 | 65,42 | 65,50 | 65,12 | 65,12 | -0,64% | 156,00 |
| 24.07.2025 | 65,54 | 65,54 | 65,54 | 65,54 | 0,89% | 1,00 |
| 23.07.2025 | 65,46 | 65,48 | 64,96 | 64,96 | -0,08% | 8,00 |
| 22.07.2025 | 65,50 | 66,00 | 64,97 | 65,01 | -0,78% | - |
| 21.07.2025 | 65,92 | 66,08 | 65,42 | 65,52 | -0,61% | - |
| 18.07.2025 | 65,29 | 65,99 | 64,99 | 65,92 | 1,07% | - |
| 17.07.2025 | 65,66 | 65,66 | 65,22 | 65,22 | -0,90% | 9,00 |
| 16.07.2025 | 65,26 | 66,07 | 65,14 | 65,81 | -1,01% | - |
| 15.07.2025 | 66,28 | 66,48 | 66,28 | 66,48 | 1,31% | 3,00 |
| 14.07.2025 | 65,62 | 65,62 | 65,62 | 65,62 | 0,40% | 200,00 |
| 11.07.2025 | 65,45 | 65,91 | 65,14 | 65,36 | -1,15% | - |
| 10.07.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 0,82% | 20,00 |
| 09.07.2025 | 65,96 | 65,96 | 65,58 | 65,58 | -0,36% | 18,00 |
| 08.07.2025 | 65,82 | 65,82 | 65,82 | 65,82 | -0,30% | 1,00 |
| 07.07.2025 | 66,02 | 66,02 | 66,02 | 66,02 | 0,27% | 1,00 |
| 04.07.2025 | 65,66 | 66,02 | 65,41 | 65,84 | -0,11% | - |
| 03.07.2025 | 64,49 | 66,40 | 64,47 | 65,91 | 2,12% | - |
| 02.07.2025 | 66,93 | 67,18 | 64,04 | 64,54 | -2,65% | - |
| 01.07.2025 | 67,00 | 67,00 | 66,30 | 66,30 | -0,24% | 3,00 |
| 30.06.2025 | 66,46 | 66,46 | 66,46 | 66,46 | 0,24% | 7,00 |
| 27.06.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,21% | 12,00 |
| 26.06.2025 | 65,89 | 66,35 | 65,77 | 66,16 | -1,66% | - |
| 25.06.2025 | 67,28 | 67,28 | 67,28 | 67,28 | 1,91% | 29,00 |
| 24.06.2025 | 66,42 | 66,42 | 66,02 | 66,02 | 0,03% | 16,00 |
| 23.06.2025 | 65,80 | 66,00 | 65,80 | 66,00 | 0,67% | 7,00 |
| 20.06.2025 | 65,96 | 65,96 | 65,56 | 65,56 | -0,67% | 263,00 |
| 19.06.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,09% | 31,00 |
| 18.06.2025 | 66,06 | 66,49 | 65,88 | 66,06 | -0,24% | - |
| 17.06.2025 | 66,23 | 66,43 | 65,92 | 66,22 | -0,93% | - |
| 16.06.2025 | 66,76 | 66,84 | 66,76 | 66,84 | 0,54% | 3,00 |
| 13.06.2025 | 66,09 | 66,94 | 65,99 | 66,48 | 0,00% | - |
| 12.06.2025 | 65,97 | 66,66 | 65,40 | 66,48 | 0,24% | - |
| 11.06.2025 | 67,07 | 67,32 | 66,25 | 66,32 | -0,57% | - |
| 10.06.2025 | 65,88 | 66,70 | 65,88 | 66,70 | -0,86% | 5,00 |
| 09.06.2025 | 67,28 | 67,28 | 67,28 | 67,28 | 0,33% | 1,00 |
| 06.06.2025 | 67,62 | 68,04 | 66,82 | 67,06 | -0,64% | - |
| 05.06.2025 | 67,51 | 67,98 | 66,92 | 67,49 | -1,79% | - |
| 04.06.2025 | 68,72 | 68,72 | 68,72 | 68,72 | 0,67% | 1,00 |
| 03.06.2025 | 68,26 | 68,26 | 68,26 | 68,26 | -0,78% | 1,00 |
| 02.06.2025 | 68,60 | 68,80 | 68,60 | 68,80 | 0,07% | 4,00 |
| 30.05.2025 | 68,14 | 68,99 | 67,90 | 68,75 | 0,45% | - |
| 29.05.2025 | 68,44 | 68,44 | 68,44 | 68,44 | -1,07% | 20,00 |
| 28.05.2025 | 69,18 | 69,18 | 69,18 | 69,18 | 0,45% | 50,00 |
| 27.05.2025 | 67,89 | 69,61 | 67,87 | 68,87 | 1,28% | - |
| 26.05.2025 | 67,62 | 68,30 | 67,62 | 68,00 | 1,22% | 33,00 |
| 23.05.2025 | 67,38 | 67,68 | 67,18 | 67,18 | 0,04% | 8,00 |
| 22.05.2025 | 66,92 | 67,62 | 66,71 | 67,15 | 0,22% | - |
| 21.05.2025 | 67,07 | 67,12 | 66,17 | 67,00 | 1,79% | - |
| 20.05.2025 | 65,82 | 65,82 | 65,82 | 65,82 | -0,54% | 20,00 |
| 19.05.2025 | 66,03 | 66,30 | 65,50 | 66,18 | 0,61% | - |
| 16.05.2025 | 65,80 | 65,80 | 65,78 | 65,78 | 0,52% | 128,00 |
| 15.05.2025 | 64,78 | 65,48 | 64,78 | 65,44 | 0,69% | 9,00 |
| 14.05.2025 | 65,53 | 65,70 | 64,55 | 64,99 | -0,84% | - |
| 13.05.2025 | 66,03 | 66,46 | 65,23 | 65,54 | -1,00% | - |
| 12.05.2025 | 67,05 | 68,27 | 65,44 | 66,20 | -0,26% | - |
| 09.05.2025 | 66,27 | 66,64 | 65,82 | 66,37 | -2,88% | - |
| 08.05.2025 | 68,34 | 68,34 | 68,34 | 68,34 | 0,74% | 1,00 |
| 07.05.2025 | 67,82 | 67,84 | 67,80 | 67,84 | -0,24% | 10,00 |
| 06.05.2025 | 67,86 | 68,00 | 67,26 | 68,00 | 0,03% | 136,00 |
| 05.05.2025 | 66,66 | 67,98 | 66,66 | 67,98 | 1,31% | 9,00 |
| 02.05.2025 | 67,50 | 67,54 | 67,10 | 67,10 | -1,38% | 5,00 |
| 30.04.2025 | 65,50 | 68,14 | 65,13 | 68,04 | 3,78% | - |
| 29.04.2025 | 65,56 | 65,56 | 65,56 | 65,56 | 0,37% | 123,00 |
| 28.04.2025 | 64,97 | 66,08 | 64,96 | 65,32 | 0,05% | - |
| 25.04.2025 | 65,18 | 65,50 | 64,70 | 65,29 | 0,54% | - |
| 24.04.2025 | 65,80 | 65,89 | 64,23 | 64,94 | -1,58% | - |
| 23.04.2025 | 67,22 | 67,64 | 65,98 | 65,98 | 0,09% | 198,00 |
| 22.04.2025 | 65,92 | 65,92 | 65,92 | 65,92 | 2,30% | 20,00 |
| 17.04.2025 | 64,36 | 64,44 | 64,36 | 64,44 | 0,69% | 9,00 |
| 16.04.2025 | 63,38 | 64,19 | 62,17 | 64,00 | 0,19% | - |
| 15.04.2025 | 64,10 | 64,10 | 63,88 | 63,88 | 0,39% | 3,00 |
| 14.04.2025 | 62,85 | 63,99 | 62,69 | 63,63 | 1,45% | - |
| 11.04.2025 | 61,65 | 63,28 | 60,47 | 62,72 | 2,82% | - |
| 10.04.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -2,59% | 10,00 |
| 09.04.2025 | 60,88 | 64,52 | 60,84 | 62,62 | 0,74% | - |
| 08.04.2025 | 63,07 | 64,38 | 61,65 | 62,16 | -0,67% | - |
| 07.04.2025 | 62,58 | 62,58 | 62,58 | 62,58 | -2,86% | 1,00 |
| 04.04.2025 | 65,26 | 65,26 | 63,48 | 64,42 | -1,66% | 93,00 |
| 03.04.2025 | 64,41 | 66,70 | 63,59 | 65,51 | 1,57% | - |
| 02.04.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,28% | 2,00 |
| 01.04.2025 | 64,56 | 65,06 | 64,00 | 64,68 | 2,41% | 23,00 |
| 31.03.2025 | 63,16 | 63,16 | 63,16 | 63,16 | 0,37% | 15,00 |
| 28.03.2025 | 62,70 | 63,25 | 62,57 | 62,93 | 0,27% | - |
| 27.03.2025 | 62,75 | 63,00 | 62,45 | 62,76 | 0,00% | - |
| 26.03.2025 | 62,84 | 63,34 | 62,68 | 62,76 | 0,03% | - |
| 25.03.2025 | 62,09 | 62,78 | 62,08 | 62,74 | 0,93% | - |
| 24.03.2025 | 61,50 | 62,16 | 61,50 | 62,16 | 1,52% | 50,00 |
| 21.03.2025 | 61,16 | 61,72 | 60,61 | 61,23 | 1,68% | - |
| 20.03.2025 | 60,04 | 60,22 | 60,04 | 60,22 | 0,25% | 14,00 |
| 19.03.2025 | 59,79 | 60,36 | 59,64 | 60,07 | 0,96% | - |
| 18.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,07% | 41,00 |
| 17.03.2025 | 59,80 | 59,80 | 59,34 | 59,46 | -0,10% | 8,00 |
| 14.03.2025 | 59,52 | 59,52 | 59,52 | 59,52 | 0,22% | 50,00 |
| 13.03.2025 | 59,58 | 59,96 | 58,53 | 59,39 | -0,18% | - |
| 12.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 1,57% | 60,00 |