60,860€
-0,88%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 60,67 | 61,40 | 60,67 | 61,40 | 0,59% | - |
| 31.03.2026 | 59,34 | 61,04 | 59,34 | 61,04 | 3,04% | - |
| 30.03.2026 | 58,37 | 59,24 | 58,37 | 59,24 | -1,55% | - |
| 27.03.2026 | 60,17 | 60,17 | 60,17 | 60,17 | -0,25% | - |
| 26.03.2026 | 60,29 | 60,32 | 60,29 | 60,32 | -0,72% | - |
| 25.03.2026 | 60,02 | 60,76 | 60,02 | 60,76 | 1,18% | - |
| 24.03.2026 | 59,15 | 60,05 | 59,15 | 60,05 | 1,61% | - |
| 23.03.2026 | 58,47 | 59,10 | 58,47 | 59,10 | 0,17% | - |
| 20.03.2026 | 58,75 | 59,00 | 58,75 | 59,00 | -0,08% | - |
| 19.03.2026 | 59,37 | 59,37 | 59,05 | 59,05 | -1,11% | - |
| 18.03.2026 | 59,98 | 59,98 | 59,71 | 59,71 | -0,35% | - |
| 17.03.2026 | 59,64 | 59,92 | 59,64 | 59,92 | 0,23% | - |
| 16.03.2026 | 59,49 | 59,78 | 59,49 | 59,78 | 1,00% | - |
| 13.03.2026 | 59,33 | 59,33 | 59,19 | 59,19 | -0,60% | - |
| 12.03.2026 | 59,84 | 59,84 | 59,55 | 59,55 | -1,29% | - |
| 11.03.2026 | 60,47 | 60,47 | 60,33 | 60,33 | -0,54% | - |
| 10.03.2026 | 60,51 | 61,25 | 60,51 | 60,66 | 0,12% | 5,00 |
| 09.03.2026 | 60,54 | 60,59 | 60,54 | 60,59 | -2,70% | - |
| 06.03.2026 | 62,27 | 62,27 | 62,27 | 62,27 | -0,65% | - |
| 05.03.2026 | 62,42 | 62,68 | 62,42 | 62,68 | -0,73% | - |
| 04.03.2026 | 61,60 | 63,14 | 61,60 | 63,14 | 1,10% | - |
| 03.03.2026 | 61,55 | 62,45 | 61,55 | 62,45 | 4,08% | - |
| 02.03.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -1,25% | - |
| 27.02.2026 | 63,46 | 63,46 | 60,76 | 60,76 | -5,67% | - |
| 26.02.2026 | 62,98 | 64,41 | 62,98 | 64,41 | 1,51% | - |
| 25.02.2026 | 63,18 | 63,45 | 63,18 | 63,45 | -0,60% | - |
| 24.02.2026 | 63,37 | 63,83 | 63,37 | 63,83 | 0,82% | - |
| 23.02.2026 | 65,78 | 65,78 | 63,31 | 63,31 | -5,15% | - |
| 20.02.2026 | 65,92 | 66,75 | 65,92 | 66,75 | 1,00% | - |
| 19.02.2026 | 66,64 | 66,64 | 66,09 | 66,09 | -1,71% | - |
| 18.02.2026 | 65,78 | 67,24 | 65,78 | 67,24 | 1,65% | - |
| 17.02.2026 | 64,37 | 66,15 | 64,37 | 66,15 | 2,32% | 3,00 |
| 16.02.2026 | 64,61 | 64,65 | 64,61 | 64,65 | 0,05% | - |
| 13.02.2026 | 64,48 | 64,62 | 64,48 | 64,62 | -0,51% | - |
| 12.02.2026 | 66,00 | 66,00 | 64,95 | 64,95 | -1,72% | - |
| 11.02.2026 | 64,85 | 66,09 | 64,85 | 66,09 | 1,16% | - |
| 10.02.2026 | 63,37 | 65,33 | 63,37 | 65,33 | 2,51% | - |
| 09.02.2026 | 63,81 | 63,81 | 63,73 | 63,73 | 1,11% | - |
| 06.02.2026 | 63,03 | 63,03 | 63,03 | 63,03 | -1,13% | - |
| 05.02.2026 | 65,49 | 65,49 | 63,75 | 63,75 | -3,95% | - |
| 04.02.2026 | 64,44 | 66,37 | 64,44 | 66,37 | 1,79% | 77,00 |
| 03.02.2026 | 66,58 | 66,58 | 65,20 | 65,20 | -3,54% | - |
| 02.02.2026 | 64,48 | 67,59 | 64,48 | 67,59 | 2,25% | - |
| 30.01.2026 | 64,50 | 66,10 | 64,50 | 66,10 | 1,65% | - |
| 29.01.2026 | 63,08 | 65,03 | 63,08 | 65,03 | 2,38% | - |
| 28.01.2026 | 63,50 | 63,52 | 63,50 | 63,52 | -0,14% | - |
| 27.01.2026 | 64,49 | 64,49 | 63,61 | 63,61 | -1,62% | - |
| 26.01.2026 | 63,19 | 64,66 | 63,19 | 64,66 | 1,44% | - |
| 23.01.2026 | 64,90 | 64,90 | 63,74 | 63,74 | -2,21% | - |
| 22.01.2026 | 64,96 | 65,18 | 64,96 | 65,18 | -0,63% | - |
| 21.01.2026 | 63,93 | 65,59 | 63,93 | 65,59 | 2,04% | - |
| 20.01.2026 | 63,91 | 64,28 | 63,91 | 64,28 | -0,03% | - |
| 19.01.2026 | 64,81 | 64,81 | 64,30 | 64,30 | -2,69% | - |
| 16.01.2026 | 66,57 | 66,57 | 66,08 | 66,08 | -1,23% | - |
| 15.01.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,51% | - |
| 14.01.2026 | 65,38 | 67,24 | 65,38 | 67,24 | 2,06% | - |
| 13.01.2026 | 66,43 | 66,43 | 65,88 | 65,88 | -1,73% | - |
| 12.01.2026 | 66,99 | 67,04 | 66,90 | 67,04 | -1,54% | 30,00 |
| 09.01.2026 | 67,79 | 68,09 | 67,79 | 68,09 | -0,41% | - |
| 08.01.2026 | 66,09 | 68,37 | 66,09 | 68,37 | 1,98% | - |
| 07.01.2026 | 68,63 | 68,63 | 67,00 | 67,04 | -3,37% | - |
| 06.01.2026 | 69,04 | 69,38 | 69,04 | 69,38 | -0,46% | - |
| 05.01.2026 | 68,22 | 69,70 | 68,22 | 69,70 | 1,89% | - |
| 02.01.2026 | 66,51 | 68,41 | 66,51 | 68,41 | 1,45% | 30,00 |
| 30.12.2025 | 67,16 | 67,43 | 67,16 | 67,43 | -0,56% | - |
| 29.12.2025 | 67,47 | 67,81 | 67,47 | 67,81 | -1,14% | - |
| 23.12.2025 | 68,81 | 68,81 | 68,59 | 68,59 | -0,82% | - |
| 22.12.2025 | 69,11 | 69,16 | 69,11 | 69,16 | 0,07% | - |
| 19.12.2025 | 69,03 | 69,11 | 69,03 | 69,11 | -0,62% | - |
| 18.12.2025 | 69,70 | 70,10 | 69,54 | 69,54 | -0,93% | 25,00 |
| 17.12.2025 | 69,58 | 70,19 | 69,58 | 70,19 | 0,33% | - |
| 16.12.2025 | 69,21 | 69,96 | 69,21 | 69,96 | -0,41% | - |
| 15.12.2025 | 69,49 | 70,25 | 69,49 | 70,25 | 0,85% | - |
| 12.12.2025 | 69,35 | 69,66 | 69,35 | 69,66 | -0,13% | - |
| 11.12.2025 | 67,00 | 69,75 | 67,00 | 69,75 | 2,50% | - |
| 10.12.2025 | 66,21 | 68,05 | 66,21 | 68,05 | 1,60% | 695,00 |
| 09.12.2025 | 66,40 | 66,98 | 66,40 | 66,98 | 0,06% | - |
| 08.12.2025 | 66,87 | 66,94 | 66,87 | 66,94 | -0,65% | - |
| 05.12.2025 | 66,35 | 67,38 | 66,35 | 67,38 | 2,34% | 123,00 |
| 04.12.2025 | 65,84 | 65,84 | 65,84 | 65,84 | -0,71% | - |
| 03.12.2025 | 65,11 | 66,31 | 65,11 | 66,31 | 1,19% | - |
| 02.12.2025 | 65,11 | 65,53 | 65,11 | 65,53 | -0,05% | - |
| 01.12.2025 | 65,17 | 65,56 | 65,17 | 65,56 | -0,40% | - |
| 28.11.2025 | 65,30 | 65,82 | 65,30 | 65,82 | 0,72% | - |
| 27.11.2025 | 65,30 | 66,19 | 65,30 | 65,35 | -0,73% | 200,00 |
| 26.11.2025 | 64,95 | 65,83 | 64,95 | 65,83 | 0,57% | - |
| 25.11.2025 | 64,55 | 65,46 | 64,55 | 65,46 | 1,17% | - |
| 24.11.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -0,52% | - |
| 21.11.2025 | 63,54 | 65,04 | 63,54 | 65,04 | 1,51% | - |
| 20.11.2025 | 65,07 | 65,07 | 64,07 | 64,07 | -0,71% | - |
| 19.11.2025 | 64,32 | 65,87 | 64,32 | 64,53 | -0,54% | 175,00 |
| 18.11.2025 | 63,95 | 64,97 | 63,95 | 64,88 | -0,14% | 629,00 |
| 17.11.2025 | 67,26 | 67,26 | 64,97 | 64,97 | -3,85% | 1.300,00 |
| 14.11.2025 | 67,52 | 67,57 | 67,52 | 67,57 | -1,59% | - |
| 13.11.2025 | 68,66 | 68,66 | 68,66 | 68,66 | -0,71% | - |
| 12.11.2025 | 66,66 | 69,15 | 66,66 | 69,15 | 3,38% | - |
| 11.11.2025 | 66,04 | 67,90 | 66,04 | 66,89 | 0,24% | 353,00 |
| 10.11.2025 | 65,67 | 66,73 | 65,67 | 66,73 | 1,68% | - |
| 07.11.2025 | 65,30 | 66,16 | 65,30 | 65,63 | -0,58% | 175,00 |
| 06.11.2025 | 67,57 | 67,57 | 66,01 | 66,01 | -3,48% | - |