77,455€
-1,71%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 78,08 | 78,08 | 78,08 | 78,08 | -0,91% | - |
| 20.02.2025 | 78,87 | 78,87 | 78,80 | 78,80 | -1,12% | - |
| 19.02.2025 | 78,14 | 79,69 | 78,14 | 79,69 | 1,72% | - |
| 18.02.2025 | 78,34 | 78,34 | 78,34 | 78,34 | 0,03% | - |
| 17.02.2025 | 77,21 | 78,32 | 77,21 | 78,32 | 0,82% | - |
| 14.02.2025 | 77,92 | 77,92 | 77,68 | 77,68 | -1,04% | - |
| 13.02.2025 | 79,61 | 79,61 | 78,50 | 78,50 | -1,07% | - |
| 12.02.2025 | 79,81 | 79,81 | 79,35 | 79,35 | -1,13% | - |
| 11.02.2025 | 79,81 | 80,26 | 79,81 | 80,26 | -0,63% | - |
| 10.02.2025 | 82,25 | 82,31 | 80,77 | 80,77 | -0,63% | 161,00 |
| 07.02.2025 | 79,67 | 81,28 | 79,62 | 81,28 | 0,16% | 10,00 |
| 06.02.2025 | 81,15 | 81,15 | 81,15 | 81,15 | -0,11% | - |
| 05.02.2025 | 80,38 | 81,24 | 80,38 | 81,24 | -0,28% | - |
| 04.02.2025 | 81,32 | 81,47 | 81,32 | 81,47 | -1,42% | - |
| 03.02.2025 | 82,80 | 83,32 | 82,64 | 82,64 | -0,84% | 21,00 |
| 31.01.2025 | 82,94 | 84,14 | 82,94 | 83,34 | 0,91% | 16,00 |
| 30.01.2025 | 82,59 | 82,59 | 82,59 | 82,59 | -0,78% | - |
| 29.01.2025 | 81,32 | 83,24 | 81,32 | 83,24 | 1,39% | - |
| 28.01.2025 | 82,45 | 82,45 | 82,10 | 82,10 | 1,76% | - |
| 27.01.2025 | 80,68 | 80,68 | 80,68 | 80,68 | -1,50% | - |
| 24.01.2025 | 81,91 | 81,91 | 81,91 | 81,91 | -1,50% | - |
| 23.01.2025 | 82,14 | 83,16 | 82,14 | 83,16 | 1,19% | - |
| 22.01.2025 | 82,68 | 82,68 | 82,18 | 82,18 | -1,23% | - |
| 21.01.2025 | 84,87 | 84,87 | 83,20 | 83,20 | -0,29% | - |
| 20.01.2025 | 83,44 | 83,44 | 83,44 | 83,44 | -1,38% | - |
| 17.01.2025 | 82,82 | 84,61 | 82,82 | 84,61 | 1,72% | - |
| 16.01.2025 | 81,80 | 83,18 | 81,80 | 83,18 | 0,93% | 600,00 |
| 15.01.2025 | 80,56 | 82,41 | 80,56 | 82,41 | 1,58% | - |
| 14.01.2025 | 79,22 | 81,13 | 79,22 | 81,13 | 4,48% | - |
| 13.01.2025 | 77,65 | 77,65 | 77,65 | 77,65 | -0,51% | - |
| 10.01.2025 | 80,97 | 80,97 | 78,05 | 78,05 | -3,33% | - |
| 09.01.2025 | 79,49 | 80,74 | 79,49 | 80,74 | 0,79% | - |
| 08.01.2025 | 78,86 | 80,11 | 78,86 | 80,11 | 1,48% | - |
| 07.01.2025 | 78,06 | 78,94 | 78,06 | 78,94 | 0,16% | - |
| 06.01.2025 | 78,81 | 78,81 | 78,81 | 78,81 | -0,63% | - |
| 03.01.2025 | 79,31 | 79,31 | 79,31 | 79,31 | -0,43% | - |
| 02.01.2025 | 79,31 | 79,65 | 79,31 | 79,65 | 0,31% | - |
| 30.12.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 1,02% | 40,00 |
| 27.12.2024 | 78,55 | 78,60 | 78,55 | 78,60 | 0,47% | - |
| 23.12.2024 | 77,54 | 78,23 | 77,54 | 78,23 | -0,05% | - |
| 20.12.2024 | 77,82 | 78,27 | 77,72 | 78,27 | 1,11% | 32,00 |
| 19.12.2024 | 75,30 | 77,41 | 75,30 | 77,41 | 1,88% | - |
| 18.12.2024 | 76,81 | 76,81 | 75,98 | 75,98 | -1,59% | - |
| 17.12.2024 | 79,38 | 79,38 | 77,21 | 77,21 | -1,87% | 1,00 |
| 16.12.2024 | 78,68 | 78,68 | 78,68 | 78,68 | -0,44% | - |
| 13.12.2024 | 78,84 | 79,03 | 78,84 | 79,03 | -1,01% | - |
| 12.12.2024 | 75,44 | 79,84 | 75,44 | 79,84 | 4,35% | - |
| 11.12.2024 | 77,07 | 78,07 | 76,51 | 76,51 | -1,25% | 55,00 |
| 10.12.2024 | 77,31 | 77,48 | 77,31 | 77,48 | -0,45% | - |
| 09.12.2024 | 79,85 | 79,85 | 77,83 | 77,83 | -3,00% | - |
| 06.12.2024 | 80,24 | 80,24 | 80,24 | 80,24 | -1,27% | - |
| 05.12.2024 | 80,26 | 81,27 | 80,26 | 81,27 | 0,26% | - |
| 04.12.2024 | 81,03 | 81,06 | 81,03 | 81,06 | -0,54% | - |
| 03.12.2024 | 81,89 | 81,89 | 81,50 | 81,50 | -1,13% | - |
| 02.12.2024 | 83,42 | 83,98 | 82,43 | 82,43 | -0,89% | 15,00 |
| 29.11.2024 | 82,44 | 83,17 | 82,44 | 83,17 | 0,14% | - |
| 28.11.2024 | 83,01 | 83,05 | 83,01 | 83,05 | -0,22% | - |
| 27.11.2024 | 82,68 | 83,23 | 82,68 | 83,23 | -0,43% | - |
| 26.11.2024 | 82,51 | 83,59 | 82,51 | 83,59 | 1,27% | - |
| 25.11.2024 | 82,54 | 82,54 | 82,54 | 82,54 | -0,39% | - |
| 22.11.2024 | 80,47 | 82,87 | 80,47 | 82,86 | 1,97% | 35,00 |
| 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% | - |