39,900€
1,27%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 40,30 | 40,30 | 39,70 | 39,80 | 1,02% | - |
| 22.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 21.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 20.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 19.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 18.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 15.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 14.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 13.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | 15,00 |
| 12.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 11.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 08.08.2025 | 39,20 | 39,20 | 37,40 | 38,60 | -4,46% | 135,00 |
| 07.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 06.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 05.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 04.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,88% | - |
| 01.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 31.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 30.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 29.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 28.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 25.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 24.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 23.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 22.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 21.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 18.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 17.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,59% | - |
| 16.07.2025 | 42,40 | 44,60 | 42,40 | 44,60 | 6,70% | 133,00 |
| 15.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 14.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -6,82% | - |
| 11.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 10.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 09.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 08.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -4,46% | - |
| 07.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 04.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 03.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 02.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 01.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 30.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 27.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 26.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 25.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -10,20% | - |
| 24.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 23.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 20.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 19.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 18.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 17.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,05% | - |
| 16.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 13.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 12.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 11.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 10.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 09.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 06.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 05.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 04.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 03.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 02.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 30.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 29.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 28.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 27.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 23.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 22.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 21.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 20.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 19.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 16.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 15.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 14.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 13.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 12.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 09.05.2025 | 49,60 | 51,50 | 49,60 | 51,50 | 0,00% | 75,00 |
| 08.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 07.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 06.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 05.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 02.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 4,08% | - |
| 30.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 29.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 28.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 25.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 4,41% | - |
| 24.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 23.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 9,00% | - |
| 22.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,65% | - |
| 17.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 16.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 15.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 4,25% | - |
| 14.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 11.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -13,06% | - |
| 10.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 16,11% | - |
| 09.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 08.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 07.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,59% | - |
| 04.04.2025 | 49,60 | 49,60 | 44,60 | 44,60 | -15,05% | 196,00 |
| 03.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -3,67% | - |