65,270€
0,60%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 65,17 | 65,99 | 64,86 | 65,34 | 0,71% | - |
| 25.04.2025 | 64,88 | 64,88 | 64,88 | 64,88 | -1,22% | - |
| 24.04.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -0,88% | - |
| 23.04.2025 | 66,26 | 66,26 | 66,26 | 66,26 | 1,63% | - |
| 22.04.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 1,88% | - |
| 17.04.2025 | 64,10 | 64,10 | 64,00 | 64,00 | 1,01% | 8,00 |
| 16.04.2025 | 63,36 | 63,36 | 63,36 | 63,36 | 0,03% | - |
| 15.04.2025 | 63,34 | 63,34 | 63,34 | 63,34 | 1,25% | - |
| 14.04.2025 | 62,56 | 62,56 | 62,56 | 62,56 | 2,36% | - |
| 11.04.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -2,18% | - |
| 10.04.2025 | 62,48 | 62,48 | 62,48 | 62,48 | 1,66% | - |
| 09.04.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -3,33% | - |
| 08.04.2025 | 62,20 | 63,58 | 62,20 | 63,58 | 1,24% | - |
| 07.04.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -3,12% | - |
| 04.04.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 1,15% | - |
| 03.04.2025 | 64,08 | 64,08 | 64,08 | 64,08 | -0,68% | - |
| 02.04.2025 | 64,52 | 64,52 | 64,52 | 64,52 | 0,75% | - |
| 01.04.2025 | 64,04 | 64,04 | 64,04 | 64,04 | 2,10% | - |
| 31.03.2025 | 62,72 | 62,72 | 62,72 | 62,72 | 0,55% | - |
| 28.03.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -0,26% | - |
| 27.03.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -0,26% | - |
| 26.03.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 1,19% | - |
| 25.03.2025 | 61,96 | 61,96 | 61,96 | 61,96 | 1,47% | - |
| 24.03.2025 | 61,06 | 61,06 | 61,06 | 61,06 | 0,20% | - |
| 21.03.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 1,47% | - |
| 20.03.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 0,67% | - |
| 19.03.2025 | 59,66 | 59,66 | 59,66 | 59,66 | 0,07% | - |
| 18.03.2025 | 59,62 | 59,62 | 59,62 | 59,62 | 0,30% | - |
| 17.03.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -0,10% | - |
| 14.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,24% | - |
| 13.03.2025 | 59,36 | 59,36 | 59,36 | 59,36 | 1,23% | - |
| 12.03.2025 | 58,64 | 58,64 | 58,64 | 58,64 | -3,52% | - |
| 11.03.2025 | 60,78 | 60,78 | 60,78 | 60,78 | -1,11% | - |
| 10.03.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -0,84% | - |
| 07.03.2025 | 61,98 | 61,98 | 61,98 | 61,98 | 0,98% | - |
| 06.03.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -0,42% | - |
| 05.03.2025 | 61,64 | 61,64 | 61,64 | 61,64 | -1,72% | - |
| 04.03.2025 | 62,72 | 62,72 | 62,72 | 62,72 | -1,17% | - |
| 03.03.2025 | 63,46 | 63,46 | 63,46 | 63,46 | 0,73% | - |
| 28.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,32% | - |
| 27.02.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 0,28% | - |
| 26.02.2025 | 63,66 | 63,66 | 63,66 | 63,66 | -0,13% | - |
| 25.02.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 2,41% | - |
| 24.02.2025 | 62,24 | 62,24 | 62,24 | 62,24 | 0,35% | - |
| 21.02.2025 | 62,02 | 62,02 | 62,02 | 62,02 | -1,59% | - |
| 20.02.2025 | 63,02 | 63,02 | 63,02 | 63,02 | 1,32% | - |
| 19.02.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 1,53% | - |
| 18.02.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -0,07% | - |
| 17.02.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -1,32% | - |
| 14.02.2025 | 62,12 | 62,12 | 62,12 | 62,12 | 0,39% | - |
| 13.02.2025 | 61,88 | 61,88 | 61,88 | 61,88 | 0,13% | - |
| 12.02.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,39% | - |
| 11.02.2025 | 62,04 | 62,04 | 62,04 | 62,04 | 0,32% | - |
| 10.02.2025 | 61,84 | 61,84 | 61,84 | 61,84 | -0,39% | - |
| 07.02.2025 | 62,08 | 62,08 | 62,08 | 62,08 | -0,26% | - |
| 06.02.2025 | 62,24 | 62,24 | 62,24 | 62,24 | 1,14% | - |
| 05.02.2025 | 61,54 | 61,54 | 61,54 | 61,54 | 1,18% | - |
| 04.02.2025 | 60,82 | 60,82 | 60,82 | 60,82 | 0,53% | - |
| 03.02.2025 | 59,84 | 60,50 | 59,84 | 60,50 | 0,50% | - |
| 31.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -1,05% | - |
| 30.01.2025 | 60,84 | 60,84 | 60,84 | 60,84 | 3,50% | - |
| 29.01.2025 | 58,78 | 58,78 | 58,78 | 58,78 | -3,04% | - |
| 28.01.2025 | 60,62 | 60,62 | 60,62 | 60,62 | 0,17% | - |
| 27.01.2025 | 60,52 | 60,52 | 60,52 | 60,52 | -1,11% | - |
| 24.01.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 1,22% | - |
| 23.01.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 0,47% | - |
| 22.01.2025 | 60,18 | 60,18 | 60,18 | 60,18 | 0,60% | - |
| 21.01.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -1,35% | - |
| 20.01.2025 | 60,64 | 60,64 | 60,64 | 60,64 | 0,40% | - |
| 17.01.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,37% | - |
| 16.01.2025 | 60,18 | 60,18 | 60,18 | 60,18 | 0,23% | - |
| 15.01.2025 | 60,04 | 60,04 | 60,04 | 60,04 | -1,57% | - |
| 14.01.2025 | 61,06 | 61,06 | 61,00 | 61,00 | -0,26% | 50,00 |
| 13.01.2025 | 61,00 | 61,16 | 61,00 | 61,16 | 0,82% | - |
| 10.01.2025 | 60,66 | 60,66 | 60,66 | 60,66 | -0,59% | - |
| 09.01.2025 | 61,02 | 61,02 | 61,02 | 61,02 | 1,23% | - |
| 08.01.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 0,67% | - |
| 07.01.2025 | 59,88 | 59,88 | 59,88 | 59,88 | -2,35% | - |
| 06.01.2025 | 61,32 | 61,32 | 61,32 | 61,32 | 0,82% | - |
| 03.01.2025 | 60,82 | 60,82 | 60,82 | 60,82 | 0,80% | - |
| 02.01.2025 | 60,34 | 60,34 | 60,34 | 60,34 | -0,17% | - |
| 30.12.2024 | 60,44 | 60,44 | 60,44 | 60,44 | -0,13% | - |
| 27.12.2024 | 60,52 | 60,52 | 60,52 | 60,52 | 0,46% | - |
| 23.12.2024 | 60,24 | 60,24 | 60,24 | 60,24 | -1,47% | - |
| 20.12.2024 | 61,14 | 61,14 | 61,14 | 61,14 | 1,06% | - |
| 19.12.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,33% | - |
| 18.12.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -1,91% | - |
| 17.12.2024 | 61,88 | 61,88 | 61,88 | 61,88 | -0,26% | - |
| 16.12.2024 | 62,04 | 62,04 | 62,04 | 62,04 | -0,93% | - |
| 13.12.2024 | 62,62 | 62,62 | 62,62 | 62,62 | -0,10% | - |
| 12.12.2024 | 62,68 | 62,68 | 62,68 | 62,68 | 0,58% | - |
| 11.12.2024 | 62,32 | 62,32 | 62,32 | 62,32 | 0,29% | - |
| 10.12.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 0,13% | - |
| 09.12.2024 | 62,06 | 62,06 | 62,06 | 62,06 | -1,18% | - |
| 06.12.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,58% | - |
| 05.12.2024 | 62,44 | 62,44 | 62,44 | 62,44 | 0,06% | - |
| 04.12.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,13% | - |
| 03.12.2024 | 62,32 | 62,32 | 62,32 | 62,32 | 1,33% | - |
| 02.12.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,97% | - |
| 29.11.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,10% | - |