71,360€
1,78%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 64,61 | 65,23 | 64,14 | 64,14 | -0,99% | 100,00 |
| 04.07.2024 | 64,76 | 64,78 | 64,76 | 64,78 | -0,25% | - |
| 03.07.2024 | 64,43 | 64,94 | 64,43 | 64,94 | -0,34% | - |
| 02.07.2024 | 64,28 | 65,16 | 64,28 | 65,16 | 0,74% | - |
| 01.07.2024 | 64,68 | 64,68 | 64,68 | 64,68 | -0,93% | - |
| 28.06.2024 | 65,56 | 65,56 | 65,29 | 65,29 | -1,05% | - |
| 27.06.2024 | 65,80 | 65,98 | 65,80 | 65,98 | -0,71% | - |
| 26.06.2024 | 66,05 | 66,45 | 66,05 | 66,45 | -0,36% | 42,00 |
| 25.06.2024 | 66,58 | 66,69 | 66,58 | 66,69 | 1,21% | - |
| 24.06.2024 | 65,89 | 65,89 | 65,89 | 65,89 | 0,56% | - |
| 21.06.2024 | 65,52 | 65,52 | 65,52 | 65,52 | -0,67% | - |
| 20.06.2024 | 64,44 | 65,96 | 64,44 | 65,96 | 1,70% | - |
| 19.06.2024 | 64,38 | 64,86 | 64,38 | 64,86 | 0,02% | - |
| 18.06.2024 | 64,03 | 64,85 | 64,03 | 64,85 | 0,59% | - |
| 17.06.2024 | 64,10 | 64,47 | 64,10 | 64,47 | 1,03% | - |
| 14.06.2024 | 63,23 | 63,81 | 63,23 | 63,81 | 1,01% | - |
| 13.06.2024 | 63,17 | 63,17 | 63,17 | 63,17 | -0,72% | - |
| 12.06.2024 | 63,64 | 63,64 | 63,63 | 63,63 | -0,31% | - |
| 11.06.2024 | 64,51 | 65,73 | 63,83 | 63,83 | -0,78% | 15,00 |
| 10.06.2024 | 64,33 | 64,33 | 64,33 | 64,33 | -0,69% | - |
| 07.06.2024 | 63,68 | 64,78 | 63,68 | 64,78 | 0,97% | - |
| 06.06.2024 | 63,90 | 64,16 | 63,90 | 64,16 | -0,40% | - |
| 05.06.2024 | 64,08 | 64,42 | 64,08 | 64,42 | 0,30% | - |
| 04.06.2024 | 64,72 | 64,72 | 64,23 | 64,23 | -2,86% | - |
| 03.06.2024 | 66,12 | 66,12 | 66,12 | 66,12 | 1,66% | - |
| 31.05.2024 | 65,04 | 65,04 | 65,04 | 65,04 | -0,61% | - |
| 30.05.2024 | 63,96 | 65,44 | 63,96 | 65,44 | 0,25% | 200,00 |
| 29.05.2024 | 64,46 | 65,28 | 64,46 | 65,28 | 0,28% | - |
| 28.05.2024 | 66,04 | 66,04 | 65,10 | 65,10 | -1,53% | - |
| 27.05.2024 | 66,11 | 66,11 | 66,11 | 66,11 | -0,97% | - |
| 24.05.2024 | 65,57 | 66,76 | 65,57 | 66,76 | 1,12% | - |
| 23.05.2024 | 66,66 | 66,66 | 66,02 | 66,02 | -1,33% | - |
| 22.05.2024 | 66,60 | 66,91 | 66,60 | 66,91 | 0,15% | - |
| 21.05.2024 | 66,60 | 66,81 | 66,60 | 66,81 | -1,14% | - |
| 20.05.2024 | 67,58 | 67,58 | 67,58 | 67,58 | 0,99% | - |
| 17.05.2024 | 66,92 | 66,92 | 66,92 | 66,92 | -0,99% | - |
| 16.05.2024 | 66,60 | 67,59 | 66,60 | 67,59 | 0,87% | - |
| 15.05.2024 | 67,01 | 67,01 | 67,01 | 67,01 | -0,62% | - |
| 14.05.2024 | 66,46 | 67,43 | 66,46 | 67,43 | 0,85% | - |
| 13.05.2024 | 66,86 | 66,86 | 66,86 | 66,86 | -0,85% | - |
| 10.05.2024 | 66,86 | 67,43 | 66,86 | 67,43 | 2,18% | - |
| 09.05.2024 | 65,99 | 65,99 | 65,99 | 65,99 | -1,17% | - |
| 08.05.2024 | 65,60 | 66,77 | 65,60 | 66,77 | 0,86% | - |
| 07.05.2024 | 65,54 | 66,20 | 65,54 | 66,20 | 3,39% | - |
| 06.05.2024 | 64,03 | 64,03 | 64,03 | 64,03 | -2,02% | - |
| 03.05.2024 | 65,13 | 66,01 | 65,13 | 65,35 | -1,37% | 10,00 |
| 02.05.2024 | 66,26 | 66,26 | 66,26 | 66,26 | -0,79% | - |