65,150€
-0,21%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 64,97 | 66,08 | 64,97 | 65,11 | -0,28% | - |
| 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 |
| 11.03.2025 | 61,34 | 61,34 | 58,58 | 58,58 | -5,06% | 86,00 |
| 10.03.2025 | 61,24 | 61,76 | 61,24 | 61,70 | 0,42% | 80,00 |
| 07.03.2025 | 62,42 | 62,42 | 61,44 | 61,44 | -1,62% | 34,00 |
| 06.03.2025 | 61,71 | 62,64 | 61,04 | 62,45 | 1,20% | - |
| 05.03.2025 | 62,27 | 62,31 | 61,11 | 61,71 | -1,64% | - |
| 04.03.2025 | 62,74 | 62,74 | 62,74 | 62,74 | -1,69% | 5,00 |
| 03.03.2025 | 63,96 | 63,98 | 63,82 | 63,82 | 0,09% | 22,00 |
| 28.02.2025 | 63,31 | 63,93 | 62,87 | 63,76 | 0,84% | - |
| 27.02.2025 | 63,97 | 64,15 | 63,21 | 63,23 | -0,68% | - |
| 26.02.2025 | 63,66 | 63,66 | 63,66 | 63,66 | -0,13% | 4,00 |
| 25.02.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 1,82% | 1,00 |
| 24.02.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,51% | 6,00 |
| 21.02.2025 | 62,28 | 62,28 | 62,28 | 62,28 | 0,03% | 8,00 |
| 20.02.2025 | 63,29 | 63,52 | 62,23 | 62,26 | -0,61% | - |
| 19.02.2025 | 62,64 | 62,64 | 62,64 | 62,64 | 0,45% | 4,00 |
| 18.02.2025 | 61,66 | 62,36 | 61,66 | 62,36 | 0,91% | 119,00 |
| 17.02.2025 | 61,76 | 61,82 | 61,76 | 61,80 | 0,49% | 206,00 |
| 14.02.2025 | 62,36 | 62,40 | 61,40 | 61,50 | -1,24% | - |
| 13.02.2025 | 61,98 | 62,41 | 61,61 | 62,27 | -0,08% | - |
| 12.02.2025 | 62,00 | 62,70 | 61,61 | 62,32 | 0,61% | - |
| 11.02.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -0,32% | 4,00 |
| 10.02.2025 | 62,32 | 62,32 | 62,14 | 62,14 | -0,67% | 1.232,00 |
| 07.02.2025 | 62,52 | 62,56 | 62,52 | 62,56 | 0,39% | 5,00 |
| 06.02.2025 | 62,45 | 62,65 | 61,97 | 62,32 | -0,14% | - |
| 05.02.2025 | 61,74 | 63,14 | 61,67 | 62,41 | 1,84% | - |
| 04.02.2025 | 61,28 | 61,28 | 61,28 | 61,28 | 1,66% | 6,00 |
| 03.02.2025 | 60,20 | 60,28 | 60,20 | 60,28 | -0,03% | 2,00 |
| 31.01.2025 | 60,28 | 60,97 | 59,58 | 60,30 | 0,42% | - |
| 30.01.2025 | 61,03 | 61,35 | 59,77 | 60,05 | -1,53% | - |
| 29.01.2025 | 58,95 | 61,13 | 58,85 | 60,98 | 0,96% | - |
| 28.01.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,36% | 30,00 |
| 27.01.2025 | 60,50 | 60,62 | 60,50 | 60,62 | -0,59% | 42,00 |
| 24.01.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 0,07% | 1,00 |
| 23.01.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 0,36% | 8,00 |
| 22.01.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 0,53% | 1,00 |
| 21.01.2025 | 60,12 | 60,81 | 60,02 | 60,40 | -0,12% | - |
| 20.01.2025 | 60,84 | 61,11 | 60,41 | 60,47 | -0,74% | - |
| 17.01.2025 | 60,55 | 61,07 | 60,15 | 60,92 | 0,89% | - |
| 16.01.2025 | 60,10 | 60,38 | 60,10 | 60,38 | -0,20% | 2,00 |
| 15.01.2025 | 60,48 | 61,04 | 60,48 | 60,50 | 0,45% | 5,00 |
| 14.01.2025 | 61,27 | 61,38 | 59,83 | 60,23 | -1,65% | - |
| 13.01.2025 | 61,40 | 61,40 | 61,24 | 61,24 | 0,31% | 4,00 |
| 10.01.2025 | 60,86 | 61,38 | 60,43 | 61,05 | 0,21% | - |
| 09.01.2025 | 61,25 | 61,28 | 60,83 | 60,92 | 0,00% | - |
| 08.01.2025 | 60,40 | 60,92 | 60,40 | 60,92 | 0,79% | 131,00 |
| 07.01.2025 | 60,44 | 60,44 | 60,44 | 60,44 | 0,10% | 1,00 |
| 06.01.2025 | 61,20 | 61,20 | 60,38 | 60,38 | -1,76% | 27,00 |
| 03.01.2025 | 61,10 | 61,46 | 61,10 | 61,46 | 1,52% | 60,00 |
| 02.01.2025 | 60,64 | 60,84 | 60,54 | 60,54 | 0,80% | 3,00 |
| 30.12.2024 | 60,36 | 60,36 | 60,06 | 60,06 | -0,92% | 13,00 |
| 27.12.2024 | 60,40 | 60,62 | 60,40 | 60,62 | 0,03% | 83,00 |
| 23.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,43% | 6,00 |
| 20.12.2024 | 61,35 | 61,79 | 60,19 | 60,34 | -2,33% | - |
| 19.12.2024 | 61,78 | 61,78 | 61,78 | 61,78 | 1,21% | 2,00 |
| 18.12.2024 | 61,16 | 61,16 | 61,04 | 61,04 | 0,21% | 6,00 |
| 17.12.2024 | 62,07 | 62,25 | 60,81 | 60,91 | -2,51% | - |
| 16.12.2024 | 62,48 | 62,48 | 62,48 | 62,48 | 0,03% | 1,00 |
| 13.12.2024 | 62,46 | 62,46 | 62,46 | 62,46 | -0,64% | 1,00 |
| 12.12.2024 | 62,88 | 63,35 | 62,63 | 62,86 | 0,10% | - |
| 11.12.2024 | 62,72 | 62,80 | 62,72 | 62,80 | 0,56% | 402,00 |
| 10.12.2024 | 62,35 | 62,78 | 62,01 | 62,45 | 1,41% | - |
| 09.12.2024 | 62,58 | 62,58 | 61,58 | 61,58 | -1,30% | 3,00 |
| 06.12.2024 | 63,01 | 63,02 | 62,29 | 62,39 | -0,98% | - |
| 05.12.2024 | 62,64 | 63,51 | 62,48 | 63,01 | 0,46% | - |
| 04.12.2024 | 62,58 | 62,92 | 61,94 | 62,72 | 0,61% | - |
| 03.12.2024 | 62,22 | 62,34 | 62,22 | 62,34 | 0,52% | 21,00 |
| 02.12.2024 | 62,08 | 62,08 | 61,52 | 62,02 | 0,60% | 102,00 |
| 29.11.2024 | 62,42 | 62,55 | 61,53 | 61,65 | -1,55% | - |