81,730€
0,58%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,41 | 82,35 | 80,47 | 81,83 | 0,70% | - |
| 21.11.2024 | 77,61 | 81,36 | 77,61 | 81,26 | 3,70% | - |
| 20.11.2024 | 77,61 | 78,36 | 77,61 | 78,36 | 0,51% | - |
| 19.11.2024 | 78,07 | 78,07 | 77,96 | 77,96 | -2,89% | - |
| 18.11.2024 | 78,06 | 80,28 | 78,06 | 80,28 | 1,29% | 5,00 |
| 15.11.2024 | 77,04 | 79,26 | 77,04 | 79,26 | 1,11% | 8,00 |
| 14.11.2024 | 76,98 | 78,39 | 76,98 | 78,39 | 0,86% | - |
| 13.11.2024 | 76,50 | 77,72 | 76,50 | 77,72 | 0,41% | - |
| 12.11.2024 | 76,02 | 77,40 | 76,02 | 77,40 | 3,01% | - |
| 11.11.2024 | 75,14 | 75,14 | 75,14 | 75,14 | -0,44% | - |
| 08.11.2024 | 74,47 | 75,47 | 74,47 | 75,47 | 0,61% | - |
| 07.11.2024 | 76,81 | 76,81 | 75,01 | 75,01 | 1,65% | - |
| 06.11.2024 | 73,79 | 73,79 | 73,79 | 73,79 | 3,97% | - |
| 05.11.2024 | 70,97 | 70,97 | 70,97 | 70,97 | -1,80% | - |
| 04.11.2024 | 71,19 | 72,27 | 71,19 | 72,27 | 0,28% | - |
| 01.11.2024 | 72,06 | 72,07 | 72,06 | 72,07 | 0,26% | - |
| 31.10.2024 | 71,49 | 71,88 | 71,49 | 71,88 | -5,50% | - |
| 30.10.2024 | 76,06 | 76,06 | 76,06 | 76,06 | -0,52% | - |
| 29.10.2024 | 76,42 | 76,46 | 76,42 | 76,46 | -0,48% | - |
| 28.10.2024 | 75,76 | 76,83 | 75,76 | 76,83 | -0,45% | - |
| 25.10.2024 | 77,18 | 77,18 | 77,18 | 77,18 | -0,84% | - |
| 24.10.2024 | 77,23 | 77,83 | 77,23 | 77,83 | -0,09% | - |
| 23.10.2024 | 77,56 | 77,90 | 77,56 | 77,90 | -0,46% | - |
| 22.10.2024 | 77,42 | 78,26 | 77,42 | 78,26 | -0,14% | - |
| 21.10.2024 | 77,85 | 78,37 | 77,85 | 78,37 | 0,19% | - |
| 18.10.2024 | 78,22 | 78,22 | 78,22 | 78,22 | -0,74% | - |
| 17.10.2024 | 77,66 | 78,80 | 77,66 | 78,80 | 0,57% | - |
| 16.10.2024 | 77,81 | 78,35 | 77,81 | 78,35 | -0,39% | - |
| 15.10.2024 | 78,15 | 78,66 | 78,15 | 78,66 | 0,23% | - |
| 14.10.2024 | 77,83 | 78,48 | 77,83 | 78,48 | 3,33% | - |
| 11.10.2024 | 75,95 | 75,95 | 75,95 | 75,95 | -0,94% | - |
| 10.10.2024 | 76,47 | 76,67 | 76,47 | 76,67 | -0,90% | - |
| 09.10.2024 | 75,08 | 77,37 | 75,08 | 77,37 | 1,82% | - |
| 08.10.2024 | 74,77 | 75,99 | 74,77 | 75,99 | 0,69% | 10,00 |
| 07.10.2024 | 76,16 | 76,16 | 75,47 | 75,47 | 3,37% | - |
| 04.10.2024 | 73,01 | 73,01 | 73,01 | 73,01 | -0,44% | - |
| 03.10.2024 | 73,05 | 73,33 | 73,05 | 73,33 | -0,72% | - |
| 02.10.2024 | 72,87 | 73,86 | 72,87 | 73,86 | 0,75% | - |
| 01.10.2024 | 73,31 | 73,31 | 73,31 | 73,31 | 0,36% | - |
| 30.09.2024 | 73,05 | 73,05 | 73,05 | 73,05 | -1,12% | - |
| 27.09.2024 | 72,51 | 73,88 | 72,51 | 73,88 | 1,51% | - |
| 26.09.2024 | 71,91 | 72,78 | 71,91 | 72,78 | 2,39% | - |
| 25.09.2024 | 71,08 | 71,08 | 71,08 | 71,08 | -0,60% | - |
| 24.09.2024 | 72,59 | 72,59 | 71,51 | 71,51 | -0,39% | - |
| 23.09.2024 | 71,79 | 71,79 | 71,79 | 71,79 | -0,58% | - |
| 20.09.2024 | 71,77 | 72,21 | 71,77 | 72,21 | 1,99% | - |
| 19.09.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 1,51% | - |
| 18.09.2024 | 69,75 | 69,75 | 69,75 | 69,75 | -0,51% | - |
| 17.09.2024 | 68,90 | 70,11 | 68,90 | 70,11 | 1,58% | - |
| 16.09.2024 | 67,84 | 69,02 | 67,84 | 69,02 | 0,69% | 10,00 |
| 13.09.2024 | 67,48 | 68,55 | 67,48 | 68,55 | 1,84% | - |
| 12.09.2024 | 67,31 | 67,31 | 67,31 | 67,31 | -0,41% | - |
| 11.09.2024 | 66,66 | 67,59 | 66,66 | 67,59 | 0,33% | - |
| 10.09.2024 | 67,74 | 67,74 | 67,37 | 67,37 | 1,17% | - |
| 09.09.2024 | 66,59 | 66,59 | 66,59 | 66,59 | -0,21% | - |
| 06.09.2024 | 67,99 | 67,99 | 66,73 | 66,73 | -3,01% | - |
| 05.09.2024 | 69,24 | 69,24 | 68,80 | 68,80 | -1,33% | - |
| 04.09.2024 | 69,48 | 69,73 | 69,48 | 69,73 | -0,40% | - |
| 03.09.2024 | 69,28 | 70,01 | 69,20 | 70,01 | -0,89% | 76,00 |
| 02.09.2024 | 70,64 | 70,64 | 70,64 | 70,64 | 1,16% | 30,00 |
| 30.08.2024 | 68,56 | 69,83 | 68,56 | 69,83 | 1,35% | - |
| 29.08.2024 | 67,67 | 68,90 | 67,67 | 68,90 | 1,49% | - |
| 28.08.2024 | 66,58 | 67,89 | 66,58 | 67,89 | 1,48% | - |
| 27.08.2024 | 66,29 | 66,90 | 66,29 | 66,90 | 1,69% | - |
| 26.08.2024 | 65,79 | 65,79 | 65,79 | 65,79 | -1,04% | - |
| 23.08.2024 | 67,19 | 67,19 | 66,48 | 66,48 | 0,21% | 2,00 |
| 22.08.2024 | 64,81 | 66,34 | 64,81 | 66,34 | 1,81% | - |
| 21.08.2024 | 64,78 | 65,16 | 64,78 | 65,16 | 0,28% | - |
| 20.08.2024 | 65,53 | 65,53 | 64,98 | 64,98 | -1,40% | - |
| 19.08.2024 | 65,40 | 65,90 | 65,40 | 65,90 | 0,02% | - |
| 16.08.2024 | 64,71 | 65,89 | 64,71 | 65,89 | 2,70% | - |
| 15.08.2024 | 64,16 | 64,16 | 64,16 | 64,16 | -0,50% | - |
| 14.08.2024 | 63,41 | 64,48 | 63,41 | 64,48 | 1,61% | - |
| 13.08.2024 | 63,46 | 63,46 | 63,46 | 63,46 | -0,55% | - |
| 12.08.2024 | 63,55 | 64,38 | 63,55 | 63,81 | -0,37% | 477,00 |
| 09.08.2024 | 63,18 | 64,05 | 63,18 | 64,05 | 3,04% | - |
| 08.08.2024 | 62,16 | 62,16 | 62,16 | 62,16 | -1,58% | - |
| 07.08.2024 | 62,52 | 63,16 | 62,52 | 63,16 | 0,41% | - |
| 06.08.2024 | 61,35 | 62,90 | 61,35 | 62,90 | 0,26% | - |
| 05.08.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -9,64% | - |
| 02.08.2024 | 69,43 | 69,43 | 69,43 | 69,43 | -0,83% | - |
| 01.08.2024 | 70,35 | 70,35 | 70,01 | 70,01 | -1,48% | - |
| 31.07.2024 | 70,41 | 71,06 | 70,41 | 71,06 | -0,15% | - |
| 30.07.2024 | 69,43 | 71,17 | 69,43 | 71,17 | 2,29% | - |
| 29.07.2024 | 69,48 | 69,58 | 69,48 | 69,58 | 0,93% | - |
| 26.07.2024 | 68,94 | 68,94 | 68,94 | 68,94 | -0,63% | - |
| 25.07.2024 | 68,04 | 69,38 | 68,04 | 69,38 | 0,84% | - |
| 24.07.2024 | 68,24 | 68,80 | 68,24 | 68,80 | -0,81% | - |
| 23.07.2024 | 69,01 | 69,36 | 69,01 | 69,36 | 1,93% | - |
| 22.07.2024 | 68,05 | 68,05 | 68,05 | 68,05 | -0,47% | - |
| 19.07.2024 | 68,37 | 68,37 | 68,37 | 68,37 | -0,97% | - |
| 18.07.2024 | 68,96 | 69,04 | 68,96 | 69,04 | -0,29% | - |
| 17.07.2024 | 68,45 | 69,24 | 68,45 | 69,24 | 0,29% | - |
| 16.07.2024 | 67,62 | 69,04 | 67,62 | 69,04 | 3,35% | - |
| 15.07.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,86% | - |
| 12.07.2024 | 66,05 | 67,38 | 66,05 | 67,38 | 1,32% | - |
| 11.07.2024 | 65,37 | 66,50 | 65,37 | 66,50 | 1,00% | - |
| 10.07.2024 | 63,90 | 65,84 | 63,90 | 65,84 | 1,86% | - |
| 09.07.2024 | 63,47 | 64,64 | 63,47 | 64,64 | 1,91% | - |
| 08.07.2024 | 63,43 | 63,43 | 63,43 | 63,43 | -1,11% | - |