69,495€
-0,15%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 69,29 | 69,44 | 68,58 | 69,41 | -0,27% | - |
| 13.10.2025 | 68,85 | 69,60 | 68,85 | 69,60 | 0,96% | - |
| 10.10.2025 | 70,23 | 70,59 | 68,94 | 68,94 | -2,72% | - |
| 09.10.2025 | 69,76 | 70,87 | 69,76 | 70,87 | 0,75% | - |
| 08.10.2025 | 70,52 | 70,52 | 70,34 | 70,34 | -0,89% | - |
| 07.10.2025 | 69,63 | 70,97 | 69,63 | 70,97 | 1,41% | - |
| 06.10.2025 | 69,75 | 69,98 | 69,75 | 69,98 | 0,33% | - |
| 03.10.2025 | 68,88 | 69,75 | 68,88 | 69,75 | 0,69% | - |
| 02.10.2025 | 69,12 | 69,27 | 69,12 | 69,27 | -0,55% | - |
| 01.10.2025 | 69,00 | 70,34 | 69,00 | 69,65 | -0,29% | 170,00 |
| 30.09.2025 | 69,18 | 69,85 | 69,18 | 69,85 | 0,00% | - |
| 29.09.2025 | 69,11 | 69,85 | 69,11 | 69,85 | 0,59% | - |
| 26.09.2025 | 68,06 | 69,47 | 68,06 | 69,44 | 1,27% | 210,00 |
| 25.09.2025 | 68,04 | 68,57 | 68,04 | 68,57 | 1,71% | - |
| 24.09.2025 | 67,42 | 67,42 | 67,42 | 67,42 | -0,38% | - |
| 23.09.2025 | 67,91 | 69,11 | 67,68 | 67,68 | -1,40% | 610,00 |
| 22.09.2025 | 66,66 | 68,64 | 66,66 | 68,64 | 1,85% | - |
| 19.09.2025 | 66,45 | 67,39 | 66,45 | 67,39 | 0,09% | - |
| 18.09.2025 | 66,28 | 67,33 | 66,28 | 67,33 | 2,47% | - |
| 17.09.2025 | 65,71 | 65,71 | 65,71 | 65,71 | -0,80% | - |
| 16.09.2025 | 67,68 | 67,68 | 66,24 | 66,24 | -2,73% | - |
| 15.09.2025 | 68,25 | 68,25 | 68,10 | 68,10 | -0,84% | - |
| 12.09.2025 | 67,82 | 69,23 | 67,82 | 68,68 | 0,39% | 210,00 |
| 11.09.2025 | 67,79 | 68,57 | 67,10 | 68,42 | 1,82% | - |
| 10.09.2025 | 67,19 | 67,19 | 67,19 | 67,19 | -1,11% | - |
| 09.09.2025 | 67,66 | 68,43 | 66,95 | 67,95 | 0,44% | 340,00 |
| 08.09.2025 | 67,89 | 67,98 | 66,28 | 67,65 | -2,61% | - |
| 05.09.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -0,74% | - |
| 04.09.2025 | 68,46 | 69,98 | 68,46 | 69,98 | 1,48% | - |
| 03.09.2025 | 68,53 | 68,96 | 68,53 | 68,96 | 0,06% | - |
| 02.09.2025 | 68,76 | 68,92 | 68,76 | 68,92 | 0,00% | - |
| 01.09.2025 | 68,61 | 68,92 | 68,61 | 68,92 | -0,58% | - |
| 29.08.2025 | 68,47 | 69,32 | 68,47 | 69,32 | 0,62% | - |
| 28.08.2025 | 68,89 | 68,89 | 68,89 | 68,89 | -1,11% | - |
| 27.08.2025 | 69,31 | 69,70 | 69,31 | 69,66 | 0,40% | 518,00 |
| 26.08.2025 | 68,51 | 69,38 | 68,51 | 69,38 | -0,26% | - |
| 25.08.2025 | 68,89 | 69,56 | 68,89 | 69,56 | 0,35% | - |
| 22.08.2025 | 67,64 | 69,32 | 67,64 | 69,32 | 1,94% | - |
| 21.08.2025 | 67,17 | 68,00 | 67,17 | 68,00 | 0,24% | - |
| 20.08.2025 | 66,74 | 67,84 | 66,74 | 67,84 | 0,80% | - |
| 19.08.2025 | 65,86 | 67,62 | 65,86 | 67,30 | 1,23% | 48,00 |
| 18.08.2025 | 65,45 | 66,48 | 65,45 | 66,48 | 0,65% | - |
| 15.08.2025 | 66,28 | 66,28 | 66,05 | 66,05 | -0,97% | - |
| 14.08.2025 | 65,31 | 66,70 | 65,31 | 66,70 | 1,01% | - |
| 13.08.2025 | 64,84 | 66,03 | 64,84 | 66,03 | 0,87% | - |
| 12.08.2025 | 64,16 | 65,46 | 64,16 | 65,46 | 1,11% | 218,00 |
| 11.08.2025 | 64,76 | 64,76 | 64,74 | 64,74 | -0,98% | - |
| 08.08.2025 | 62,76 | 65,38 | 62,76 | 65,38 | 3,78% | - |
| 07.08.2025 | 62,06 | 63,00 | 62,06 | 63,00 | -3,09% | - |
| 06.08.2025 | 64,26 | 65,01 | 64,26 | 65,01 | 0,43% | - |
| 05.08.2025 | 63,77 | 64,73 | 63,77 | 64,73 | 0,33% | - |
| 04.08.2025 | 63,55 | 64,52 | 63,55 | 64,52 | 0,92% | - |
| 01.08.2025 | 65,60 | 65,60 | 63,93 | 63,93 | -3,82% | 291,00 |
| 31.07.2025 | 65,32 | 66,47 | 65,32 | 66,47 | 2,10% | - |
| 30.07.2025 | 66,65 | 66,65 | 65,10 | 65,10 | -2,92% | - |
| 29.07.2025 | 66,49 | 67,06 | 66,49 | 67,06 | 0,40% | - |
| 28.07.2025 | 66,52 | 66,79 | 66,52 | 66,79 | 0,24% | - |
| 25.07.2025 | 65,68 | 66,63 | 65,68 | 66,63 | 1,02% | - |
| 24.07.2025 | 65,95 | 66,30 | 65,00 | 65,96 | -0,83% | 324,00 |
| 23.07.2025 | 65,58 | 66,51 | 65,58 | 66,51 | 1,13% | - |
| 22.07.2025 | 64,81 | 65,77 | 64,81 | 65,77 | 0,77% | - |
| 21.07.2025 | 65,72 | 65,78 | 65,27 | 65,27 | -1,14% | - |
| 18.07.2025 | 66,02 | 66,02 | 66,02 | 66,02 | -0,92% | - |
| 17.07.2025 | 65,51 | 66,63 | 65,51 | 66,63 | 1,32% | - |
| 16.07.2025 | 64,79 | 65,76 | 64,79 | 65,76 | -0,08% | - |
| 15.07.2025 | 66,18 | 67,60 | 65,81 | 65,81 | -1,02% | 46,00 |
| 14.07.2025 | 65,69 | 66,49 | 65,69 | 66,49 | -0,12% | - |
| 11.07.2025 | 66,41 | 66,57 | 66,41 | 66,57 | -0,37% | - |
| 10.07.2025 | 65,82 | 67,19 | 65,82 | 66,82 | -1,98% | 73,00 |
| 09.07.2025 | 67,24 | 68,17 | 67,24 | 68,17 | 0,26% | 190,00 |
| 08.07.2025 | 66,81 | 67,99 | 66,81 | 67,99 | 1,06% | - |
| 07.07.2025 | 67,95 | 67,95 | 67,28 | 67,28 | -0,75% | - |
| 04.07.2025 | 67,80 | 67,80 | 67,79 | 67,79 | -1,01% | - |
| 03.07.2025 | 67,28 | 68,48 | 67,28 | 68,48 | 0,78% | - |
| 02.07.2025 | 68,37 | 68,37 | 67,90 | 67,95 | -1,25% | 1.300,00 |
| 01.07.2025 | 67,41 | 68,81 | 67,41 | 68,81 | 1,13% | - |
| 30.06.2025 | 68,04 | 68,04 | 68,04 | 68,04 | -0,25% | - |
| 27.06.2025 | 67,80 | 68,21 | 67,80 | 68,21 | 0,19% | - |
| 26.06.2025 | 66,95 | 68,08 | 66,95 | 68,08 | 0,25% | - |
| 25.06.2025 | 67,91 | 67,91 | 67,91 | 67,91 | -1,09% | - |
| 24.06.2025 | 68,44 | 68,66 | 68,44 | 68,66 | 1,00% | - |
| 23.06.2025 | 67,98 | 67,98 | 67,98 | 67,98 | -0,61% | - |
| 20.06.2025 | 67,35 | 68,40 | 67,35 | 68,40 | 1,83% | - |
| 19.06.2025 | 67,57 | 67,57 | 67,17 | 67,17 | 0,16% | - |
| 18.06.2025 | 67,06 | 67,06 | 67,06 | 67,06 | -0,64% | - |
| 17.06.2025 | 66,87 | 67,49 | 66,87 | 67,49 | -0,09% | - |
| 16.06.2025 | 66,38 | 67,55 | 66,38 | 67,55 | 1,30% | - |
| 13.06.2025 | 66,82 | 66,82 | 66,68 | 66,68 | -1,78% | - |
| 12.06.2025 | 67,53 | 67,89 | 67,53 | 67,89 | -0,60% | - |
| 11.06.2025 | 68,60 | 68,60 | 68,30 | 68,30 | -1,10% | - |
| 10.06.2025 | 68,97 | 69,06 | 68,97 | 69,06 | -1,17% | - |
| 09.06.2025 | 69,25 | 69,88 | 69,25 | 69,88 | -0,10% | - |
| 06.06.2025 | 68,20 | 69,95 | 68,20 | 69,95 | 1,97% | - |
| 05.06.2025 | 68,27 | 68,97 | 68,27 | 68,60 | -0,58% | 50,00 |
| 04.06.2025 | 69,10 | 69,10 | 69,00 | 69,00 | -1,02% | - |
| 03.06.2025 | 68,31 | 69,91 | 68,31 | 69,71 | 1,81% | 27,00 |
| 02.06.2025 | 69,41 | 69,41 | 68,47 | 68,47 | -0,90% | 14,00 |
| 30.05.2025 | 68,85 | 69,09 | 68,85 | 69,09 | 0,33% | - |
| 29.05.2025 | 69,48 | 69,48 | 68,86 | 68,86 | -0,06% | - |
| 28.05.2025 | 69,04 | 69,04 | 68,90 | 68,90 | -0,75% | - |