61,650€
1,80%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 60,78 | 62,35 | 60,75 | 61,64 | 1,78% | - |
| 21.11.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 2,47% | 38,00 |
| 20.11.2024 | 58,46 | 59,44 | 57,24 | 59,10 | 2,28% | - |
| 19.11.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -0,14% | 63,00 |
| 18.11.2024 | 57,86 | 57,86 | 57,86 | 57,86 | -0,89% | 1,00 |
| 15.11.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 0,31% | 1,00 |
| 14.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -1,19% | 50,00 |
| 13.11.2024 | 59,20 | 59,20 | 58,90 | 58,90 | 0,31% | 108,00 |
| 12.11.2024 | 57,82 | 58,72 | 57,60 | 58,72 | 1,10% | 118,00 |
| 11.11.2024 | 57,54 | 58,53 | 57,52 | 58,08 | 1,08% | - |
| 08.11.2024 | 57,37 | 57,79 | 57,09 | 57,46 | 1,30% | - |
| 07.11.2024 | 57,22 | 57,22 | 56,72 | 56,72 | -0,39% | 33,00 |
| 06.11.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 2,37% | 25,00 |
| 05.11.2024 | 54,90 | 55,72 | 54,83 | 55,62 | 1,42% | - |
| 04.11.2024 | 54,72 | 55,00 | 54,43 | 54,84 | -0,29% | - |
| 01.11.2024 | 54,88 | 55,00 | 54,50 | 55,00 | 0,77% | 12,00 |
| 31.10.2024 | 55,35 | 55,45 | 54,58 | 54,58 | -1,69% | - |
| 30.10.2024 | 54,45 | 55,67 | 54,07 | 55,52 | 1,89% | - |
| 29.10.2024 | 54,85 | 54,99 | 54,36 | 54,49 | -0,93% | - |
| 28.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,51% | 80,00 |
| 25.10.2024 | 54,72 | 54,72 | 54,72 | 54,72 | -0,18% | 25,00 |
| 24.10.2024 | 55,77 | 55,92 | 54,73 | 54,82 | -2,73% | - |
| 23.10.2024 | 56,58 | 56,58 | 56,08 | 56,36 | 0,02% | 430,00 |
| 22.10.2024 | 56,03 | 56,44 | 55,29 | 56,35 | 0,46% | - |
| 21.10.2024 | 56,51 | 56,61 | 56,02 | 56,09 | -1,01% | - |
| 18.10.2024 | 56,66 | 56,66 | 56,66 | 56,66 | -0,46% | 4,00 |
| 17.10.2024 | 56,86 | 57,38 | 56,65 | 56,92 | 1,32% | - |
| 16.10.2024 | 56,18 | 56,18 | 56,18 | 56,18 | -0,14% | 1,00 |
| 15.10.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 0,29% | 1,00 |
| 14.10.2024 | 55,84 | 56,14 | 55,73 | 56,10 | 0,41% | - |
| 11.10.2024 | 55,71 | 56,26 | 55,54 | 55,87 | 0,38% | - |
| 10.10.2024 | 55,66 | 55,66 | 55,66 | 55,66 | -0,48% | 100,00 |
| 09.10.2024 | 55,42 | 55,98 | 55,37 | 55,93 | 0,94% | - |
| 08.10.2024 | 55,43 | 55,74 | 55,16 | 55,41 | -0,31% | - |
| 07.10.2024 | 56,02 | 56,02 | 55,58 | 55,58 | -1,21% | 3,00 |
| 04.10.2024 | 56,16 | 56,26 | 56,16 | 56,26 | -0,11% | 55,00 |
| 03.10.2024 | 56,45 | 56,85 | 55,75 | 56,32 | -2,09% | - |
| 02.10.2024 | 57,52 | 57,52 | 57,52 | 57,52 | 0,31% | 2,00 |
| 01.10.2024 | 57,00 | 57,34 | 57,00 | 57,34 | 1,45% | 3,00 |
| 30.09.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -0,32% | 5,00 |
| 27.09.2024 | 57,14 | 57,18 | 56,70 | 56,70 | -0,23% | 45,00 |
| 26.09.2024 | 56,71 | 57,16 | 56,42 | 56,83 | 0,30% | - |
| 25.09.2024 | 56,16 | 56,74 | 56,10 | 56,66 | 1,83% | - |
| 24.09.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 0,83% | 1,00 |
| 23.09.2024 | 55,18 | 55,18 | 55,18 | 55,18 | 0,40% | 6,00 |
| 20.09.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -0,65% | 11,00 |
| 19.09.2024 | 56,20 | 56,52 | 55,13 | 55,32 | -1,25% | - |
| 18.09.2024 | 56,03 | 56,14 | 55,60 | 56,02 | -0,02% | - |
| 17.09.2024 | 57,11 | 57,62 | 55,91 | 56,03 | -2,59% | - |
| 16.09.2024 | 57,52 | 57,52 | 57,52 | 57,52 | 0,07% | 1,00 |
| 13.09.2024 | 57,64 | 57,94 | 57,28 | 57,48 | -0,40% | - |
| 12.09.2024 | 57,53 | 58,10 | 55,75 | 57,71 | 1,32% | - |
| 11.09.2024 | 56,96 | 56,96 | 56,96 | 56,96 | 0,23% | 4,00 |
| 10.09.2024 | 57,02 | 57,23 | 56,48 | 56,83 | -0,37% | - |
| 09.09.2024 | 56,88 | 57,14 | 56,76 | 57,04 | 1,01% | 23,00 |
| 06.09.2024 | 56,67 | 57,03 | 56,13 | 56,47 | -0,37% | - |
| 05.09.2024 | 57,38 | 57,38 | 56,68 | 56,68 | 0,50% | 43,00 |
| 04.09.2024 | 56,32 | 56,40 | 56,32 | 56,40 | -0,49% | 16,00 |
| 03.09.2024 | 56,38 | 56,68 | 56,38 | 56,68 | 0,46% | 14,00 |
| 02.09.2024 | 56,88 | 56,92 | 56,42 | 56,42 | -0,69% | 4,00 |
| 30.08.2024 | 56,59 | 56,84 | 56,18 | 56,81 | 0,42% | - |
| 29.08.2024 | 56,08 | 56,85 | 56,07 | 56,57 | 0,87% | - |
| 28.08.2024 | 56,20 | 56,42 | 55,88 | 56,08 | 0,04% | - |
| 27.08.2024 | 55,91 | 56,30 | 55,86 | 56,06 | 0,11% | - |
| 26.08.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | 10,00 |
| 23.08.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 0,54% | 6,00 |
| 22.08.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,58% | 5,00 |
| 21.08.2024 | 55,21 | 55,64 | 54,82 | 55,08 | -0,61% | - |
| 20.08.2024 | 55,42 | 55,42 | 55,42 | 55,42 | 0,11% | 2,00 |
| 19.08.2024 | 55,36 | 55,36 | 55,36 | 55,36 | -0,43% | 1,00 |
| 16.08.2024 | 55,88 | 55,91 | 55,19 | 55,60 | 1,65% | - |
| 15.08.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,44% | 1,00 |
| 14.08.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 3,30% | 16,00 |
| 13.08.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,21% | 50,00 |
| 12.08.2024 | 53,19 | 53,29 | 52,50 | 52,83 | -0,62% | - |
| 09.08.2024 | 53,46 | 53,86 | 52,97 | 53,16 | -0,67% | - |
| 08.08.2024 | 52,42 | 53,68 | 52,31 | 53,52 | 1,13% | - |
| 07.08.2024 | 53,72 | 53,72 | 52,92 | 52,92 | -0,19% | 3,00 |
| 06.08.2024 | 53,02 | 53,02 | 53,02 | 53,02 | 0,53% | 1,00 |
| 05.08.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -2,62% | 3,00 |
| 02.08.2024 | 54,16 | 54,16 | 54,16 | 54,16 | -2,20% | 1,00 |
| 01.08.2024 | 55,22 | 55,38 | 55,22 | 55,38 | 0,65% | 2,00 |
| 31.07.2024 | 54,69 | 55,10 | 54,67 | 55,02 | 1,29% | - |
| 30.07.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,28% | 60,00 |
| 29.07.2024 | 54,86 | 55,05 | 54,28 | 54,47 | -0,46% | - |
| 26.07.2024 | 54,97 | 55,14 | 54,65 | 54,72 | -0,15% | - |
| 25.07.2024 | 54,60 | 54,80 | 54,60 | 54,80 | -0,09% | 121,00 |
| 24.07.2024 | 54,70 | 55,57 | 54,53 | 54,85 | 0,31% | - |
| 23.07.2024 | 54,78 | 54,78 | 54,68 | 54,68 | 0,33% | 27,00 |
| 22.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,27% | 10,00 |
| 19.07.2024 | 53,88 | 55,40 | 53,59 | 55,20 | 2,26% | - |
| 18.07.2024 | 53,56 | 53,98 | 53,56 | 53,98 | 1,05% | 80,00 |
| 17.07.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 0,53% | 18,00 |
| 16.07.2024 | 53,14 | 53,14 | 53,14 | 53,14 | -0,71% | 1,00 |
| 15.07.2024 | 53,52 | 53,52 | 53,52 | 53,52 | 0,68% | 1,00 |
| 12.07.2024 | 53,16 | 53,16 | 53,16 | 53,16 | -0,02% | 20,00 |
| 11.07.2024 | 53,44 | 53,53 | 53,00 | 53,17 | -1,17% | - |
| 10.07.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,36% | 112,00 |
| 09.07.2024 | 53,08 | 53,08 | 53,08 | 53,08 | 0,34% | 5,00 |
| 08.07.2024 | 52,66 | 52,90 | 52,20 | 52,90 | 0,61% | 79,00 |