41,500€
2,22%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |