61,640€
4,65%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 60,62 | 60,62 | 60,62 | 60,62 | 0,05% | - |
| 21.11.2024 | 59,15 | 60,81 | 58,90 | 60,59 | 3,96% | - |
| 20.11.2024 | 58,28 | 58,28 | 58,28 | 58,28 | 0,76% | - |
| 19.11.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -0,28% | - |
| 18.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,14% | - |
| 15.11.2024 | 58,08 | 58,08 | 58,08 | 58,08 | -0,31% | - |
| 14.11.2024 | 58,26 | 58,26 | 58,26 | 58,26 | -1,09% | - |
| 13.11.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 1,80% | - |
| 12.11.2024 | 57,86 | 57,86 | 57,86 | 57,86 | 0,80% | - |
| 11.11.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,42% | - |
| 08.11.2024 | 57,16 | 57,16 | 57,16 | 57,16 | 0,56% | - |
| 07.11.2024 | 56,84 | 56,84 | 56,84 | 56,84 | 0,89% | - |
| 06.11.2024 | 56,34 | 56,34 | 56,34 | 56,34 | 2,96% | - |
| 05.11.2024 | 54,72 | 54,72 | 54,72 | 54,72 | 0,48% | - |
| 04.11.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 0,04% | - |
| 01.11.2024 | 54,44 | 54,44 | 54,44 | 54,44 | -1,45% | - |
| 31.10.2024 | 55,24 | 55,24 | 55,24 | 55,24 | 1,62% | - |
| 30.10.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -0,69% | - |
| 29.10.2024 | 54,74 | 54,74 | 54,74 | 54,74 | 0,51% | - |
| 28.10.2024 | 54,46 | 54,46 | 54,46 | 54,46 | -0,44% | - |
| 25.10.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -1,97% | - |
| 24.10.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,46% | - |
| 23.10.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 0,36% | - |
| 22.10.2024 | 55,86 | 55,86 | 55,86 | 55,86 | -0,85% | - |
| 21.10.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -0,49% | - |
| 18.10.2024 | 56,62 | 56,62 | 56,62 | 56,62 | -0,04% | - |
| 17.10.2024 | 56,64 | 56,64 | 56,64 | 56,64 | 0,68% | - |
| 16.10.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 0,68% | - |
| 15.10.2024 | 55,88 | 55,88 | 55,88 | 55,88 | 0,47% | - |
| 14.10.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,18% | - |
| 11.10.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -0,47% | - |
| 10.10.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 0,98% | - |
| 09.10.2024 | 55,24 | 55,24 | 55,24 | 55,24 | 0,00% | - |
| 08.10.2024 | 55,24 | 55,24 | 55,24 | 55,24 | -0,79% | - |
| 07.10.2024 | 55,68 | 55,68 | 55,68 | 55,68 | -1,00% | - |
| 04.10.2024 | 56,24 | 56,24 | 56,24 | 56,24 | -0,04% | - |
| 03.10.2024 | 56,26 | 56,26 | 56,26 | 56,26 | -1,47% | - |
| 02.10.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,03% | - |
| 01.10.2024 | 56,52 | 56,52 | 56,52 | 56,52 | 0,11% | - |
| 30.09.2024 | 56,00 | 56,46 | 56,00 | 56,46 | -0,46% | 5,00 |
| 27.09.2024 | 56,72 | 56,72 | 56,72 | 56,72 | 0,35% | - |
| 26.09.2024 | 56,52 | 56,52 | 56,52 | 56,52 | 0,96% | - |
| 25.09.2024 | 55,98 | 55,98 | 55,98 | 55,98 | 0,54% | - |
| 24.09.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 1,79% | - |
| 23.09.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,69% | - |
| 20.09.2024 | 55,08 | 55,08 | 55,08 | 55,08 | -1,61% | - |
| 19.09.2024 | 55,98 | 55,98 | 55,98 | 55,98 | 0,21% | - |
| 18.09.2024 | 55,86 | 55,86 | 55,86 | 55,86 | -1,86% | - |
| 17.09.2024 | 56,92 | 56,92 | 56,92 | 56,92 | -0,39% | - |
| 16.09.2024 | 57,14 | 57,14 | 57,14 | 57,14 | -0,56% | - |
| 13.09.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 0,21% | - |
| 12.09.2024 | 57,34 | 57,34 | 57,34 | 57,34 | 1,52% | - |
| 11.09.2024 | 56,48 | 56,48 | 56,48 | 56,48 | -0,63% | - |
| 10.09.2024 | 56,84 | 56,84 | 56,84 | 56,84 | 0,53% | - |
| 09.09.2024 | 56,54 | 56,54 | 56,54 | 56,54 | 0,25% | - |
| 06.09.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,23% | - |
| 05.09.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,17% | - |
| 04.09.2024 | 56,44 | 56,44 | 56,44 | 56,44 | 0,14% | - |
| 03.09.2024 | 56,36 | 56,36 | 56,36 | 56,36 | -0,21% | - |
| 02.09.2024 | 56,48 | 56,48 | 56,48 | 56,48 | 0,11% | - |
| 30.08.2024 | 56,42 | 56,42 | 56,42 | 56,42 | 0,79% | - |
| 29.08.2024 | 55,98 | 55,98 | 55,98 | 55,98 | -0,04% | - |
| 28.08.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,47% | - |
| 27.08.2024 | 55,74 | 55,74 | 55,74 | 55,74 | -0,57% | - |
| 26.08.2024 | 55,42 | 56,06 | 55,42 | 56,06 | 1,37% | 10,00 |
| 23.08.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 0,62% | - |
| 22.08.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -0,69% | - |
| 21.08.2024 | 55,04 | 55,34 | 55,04 | 55,34 | 0,73% | - |
| 20.08.2024 | 54,94 | 54,94 | 54,94 | 54,94 | -0,69% | - |
| 19.08.2024 | 55,32 | 55,32 | 55,32 | 55,32 | -0,68% | - |
| 16.08.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 2,54% | - |
| 15.08.2024 | 54,32 | 54,32 | 54,32 | 54,32 | 0,89% | - |
| 14.08.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 2,12% | - |
| 13.08.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,57% | - |
| 12.08.2024 | 53,02 | 53,02 | 53,02 | 53,02 | -0,49% | - |
| 09.08.2024 | 53,28 | 53,28 | 53,28 | 53,28 | 1,99% | - |
| 08.08.2024 | 52,24 | 52,24 | 52,24 | 52,24 | -2,17% | - |
| 07.08.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 06.08.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,11% | - |
| 05.08.2024 | 53,14 | 53,14 | 53,14 | 53,14 | -2,21% | - |
| 02.08.2024 | 54,34 | 54,34 | 54,34 | 54,34 | -1,06% | - |
| 01.08.2024 | 54,92 | 54,92 | 54,92 | 54,92 | 0,59% | - |
| 31.07.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,48% | - |
| 30.07.2024 | 54,34 | 54,34 | 54,34 | 54,34 | -0,66% | - |
| 29.07.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,18% | - |
| 26.07.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,22% | - |
| 25.07.2024 | 54,68 | 54,68 | 54,68 | 54,68 | 0,29% | - |
| 24.07.2024 | 54,52 | 54,52 | 54,52 | 54,52 | 0,29% | - |
| 23.07.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -1,20% | - |
| 22.07.2024 | 55,02 | 55,02 | 55,02 | 55,02 | 2,46% | - |
| 19.07.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,64% | - |
| 18.07.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 0,76% | - |
| 17.07.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -0,49% | - |
| 16.07.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -0,19% | - |
| 15.07.2024 | 53,16 | 53,32 | 53,16 | 53,32 | 0,04% | - |
| 12.07.2024 | 53,06 | 53,30 | 53,06 | 53,30 | 0,08% | - |
| 11.07.2024 | 53,26 | 53,26 | 53,26 | 53,26 | 0,41% | - |
| 10.07.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -0,19% | - |
| 09.07.2024 | 53,14 | 53,14 | 53,14 | 53,14 | 1,76% | - |
| 08.07.2024 | 52,22 | 52,22 | 52,22 | 52,22 | -0,42% | - |