55,750€
1,36%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 11.12.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 10.12.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 09.12.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 08.12.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 05.12.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 04.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 03.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 02.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 01.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 28.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 27.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 26.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 25.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 24.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 21.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 20.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 19.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 1,80% | - |
| 18.11.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 17.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 14.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 13.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 12.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 11.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 10.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 07.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 27,83% | 30,00 |
| 06.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -4,74% | - |
| 05.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 04.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 03.11.2025 | 48,40 | 49,00 | 45,80 | 46,00 | -6,12% | 575,00 |
| 31.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 23,74% | - |
| 30.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 29.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 28.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 27.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 24.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 23.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 22.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 21.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 20.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | - |
| 17.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -6,40% | - |
| 16.10.2025 | 41,00 | 41,20 | 40,60 | 40,60 | -5,14% | 450,00 |
| 15.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 5,42% | - |
| 14.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 13.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 10.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 09.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 08.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 07.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,44% | - |
| 06.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 03.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 02.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 01.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,49% | - |
| 30.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 29.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 26.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 25.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 24.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 23.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -4,55% | - |
| 22.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 19.09.2025 | 38,00 | 50,00 | 38,00 | 50,00 | 30,21% | - |
| 18.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 17.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 16.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,88% | - |
| 15.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 12.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | - |
| 11.09.2025 | 41,80 | 41,90 | 41,00 | 41,50 | 0,73% | - |
| 10.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 09.09.2025 | 39,00 | 43,40 | 38,60 | 41,40 | 10,11% | - |
| 05.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 04.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 03.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 02.09.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 1,01% | - |
| 01.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 29.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 28.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 27.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 26.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 25.08.2025 | 39,80 | 39,80 | 39,80 | 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% | - |