48,600€
4,74%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 48,90 | 49,60 | 48,90 | 49,00 | 5,60% | - |
| 11.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -6,83% | - |
| 10.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 07.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 06.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 05.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -5,45% | - |
| 04.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -3,51% | - |
| 03.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 28.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 27.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 26.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 25.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 24.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -4,24% | - |
| 21.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 20.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 135,00 |
| 19.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 18.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 17.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 14.02.2025 | 56,00 | 59,50 | 56,00 | 59,50 | 5,31% | 85,00 |
| 13.02.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,00% | 136,00 |
| 12.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 11.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 10.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 07.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 06.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 05.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 04.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 03.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 31.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 30.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 6,25% | - |
| 29.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 14,29% | - |
| 28.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,38% | - |
| 27.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 24.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 23.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -3,23% | - |
| 22.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 21.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 20.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 17.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 16.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 3,88% | - |
| 15.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 14.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 13.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 10.01.2025 | 46,20 | 46,20 | 45,00 | 45,00 | -2,60% | 133,00 |
| 09.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 08.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 07.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 06.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 03.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 02.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 30.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 27.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 23.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 3,59% | - |
| 20.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 19.12.2024 | 44,20 | 45,00 | 44,20 | 45,00 | -3,43% | 46,00 |
| 18.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 17.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | 200,00 |
| 16.12.2024 | 46,40 | 46,60 | 46,40 | 46,60 | -0,43% | 200,00 |
| 13.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 12.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 11.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -3,36% | - |
| 10.12.2024 | 47,40 | 47,60 | 47,40 | 47,60 | -1,65% | 200,00 |
| 09.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 06.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 05.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 04.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -2,81% | - |
| 03.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 02.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 29.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 28.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 27.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 26.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 25.11.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 3,73% | 56,00 |
| 22.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,62% | - |
| 21.11.2024 | 47,50 | 48,50 | 47,30 | 48,50 | 2,32% | - |
| 20.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 19.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 18.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 15.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 14.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 13.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 12.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 4,26% | - |
| 11.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 08.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -3,67% | - |
| 07.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 10,86% | - |
| 06.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 05.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 04.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 01.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 31.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 30.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 29.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 28.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 25.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 24.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 23.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 22.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 21.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 18.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 17.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |