82,430€
0,38%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 82,13 | 82,24 | 81,34 | 82,24 | 0,15% | - |
| 17.07.2026 | 80,40 | 82,12 | 80,40 | 82,12 | 3,11% | - |
| 16.07.2026 | 79,64 | 79,64 | 79,64 | 79,64 | -0,85% | - |
| 15.07.2026 | 80,32 | 80,32 | 80,32 | 80,32 | -0,74% | - |
| 14.07.2026 | 80,92 | 80,92 | 80,92 | 80,92 | -0,78% | - |
| 13.07.2026 | 79,14 | 81,56 | 79,14 | 81,56 | 3,56% | - |
| 10.07.2026 | 78,76 | 78,76 | 78,76 | 78,76 | 0,54% | - |
| 09.07.2026 | 78,34 | 78,34 | 78,34 | 78,34 | -0,33% | - |
| 08.07.2026 | 80,98 | 80,98 | 78,60 | 78,60 | 0,43% | 2,00 |
| 07.07.2026 | 78,26 | 78,26 | 78,26 | 78,26 | -0,56% | - |
| 06.07.2026 | 78,28 | 78,70 | 78,28 | 78,70 | 0,67% | - |
| 03.07.2026 | 78,18 | 78,18 | 78,18 | 78,18 | 3,09% | - |
| 02.07.2026 | 75,84 | 75,84 | 75,84 | 75,84 | 3,35% | - |
| 01.07.2026 | 73,26 | 73,38 | 73,26 | 73,38 | -2,00% | 225,00 |
| 30.06.2026 | 74,88 | 74,88 | 74,88 | 74,88 | -0,37% | - |
| 29.06.2026 | 75,40 | 75,40 | 75,16 | 75,16 | 0,24% | - |
| 26.06.2026 | 73,12 | 74,98 | 73,12 | 74,98 | 1,13% | - |
| 25.06.2026 | 74,14 | 74,14 | 74,14 | 74,14 | -3,49% | - |
| 24.06.2026 | 76,82 | 76,82 | 76,82 | 76,82 | 2,21% | - |
| 23.06.2026 | 75,16 | 75,16 | 75,16 | 75,16 | -1,29% | - |
| 22.06.2026 | 73,80 | 76,14 | 73,80 | 76,14 | 3,17% | - |
| 19.06.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -1,31% | - |
| 18.06.2026 | 74,36 | 74,78 | 74,36 | 74,78 | 0,13% | - |
| 17.06.2026 | 74,68 | 74,68 | 74,68 | 74,68 | -0,19% | - |
| 16.06.2026 | 74,82 | 74,82 | 74,82 | 74,82 | -1,45% | - |
| 15.06.2026 | 76,72 | 76,72 | 75,92 | 75,92 | 1,36% | 5,00 |
| 12.06.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 1,00% | - |
| 11.06.2026 | 74,16 | 74,16 | 74,16 | 74,16 | 1,42% | - |
| 10.06.2026 | 73,12 | 73,12 | 73,12 | 73,12 | -0,63% | - |
| 09.06.2026 | 72,58 | 73,58 | 72,58 | 73,58 | 0,41% | - |
| 08.06.2026 | 72,14 | 73,28 | 72,14 | 73,28 | 0,25% | - |
| 05.06.2026 | 70,76 | 73,10 | 70,76 | 73,10 | 2,78% | - |
| 04.06.2026 | 68,74 | 71,12 | 68,74 | 71,12 | 2,30% | - |
| 03.06.2026 | 70,50 | 70,50 | 69,52 | 69,52 | -2,61% | 33,00 |
| 02.06.2026 | 69,44 | 71,38 | 69,44 | 71,38 | 1,31% | - |
| 01.06.2026 | 70,46 | 70,46 | 70,46 | 70,46 | -0,98% | 10,00 |
| 29.05.2026 | 69,76 | 71,16 | 69,76 | 71,16 | 1,45% | - |
| 28.05.2026 | 70,92 | 70,92 | 70,14 | 70,14 | -1,82% | - |
| 27.05.2026 | 70,84 | 71,44 | 70,84 | 71,44 | 0,11% | - |
| 26.05.2026 | 72,00 | 72,00 | 71,36 | 71,36 | -1,00% | - |
| 25.05.2026 | 72,14 | 72,14 | 72,08 | 72,08 | -0,47% | - |
| 22.05.2026 | 72,06 | 72,42 | 72,06 | 72,42 | 0,39% | - |
| 21.05.2026 | 70,24 | 72,14 | 70,24 | 72,14 | 1,72% | - |
| 20.05.2026 | 69,20 | 70,92 | 69,20 | 70,92 | 2,69% | - |
| 19.05.2026 | 69,06 | 69,06 | 69,06 | 69,06 | -0,43% | - |
| 18.05.2026 | 67,46 | 69,36 | 67,46 | 69,36 | 1,58% | - |
| 15.05.2026 | 66,90 | 68,28 | 66,90 | 68,28 | 3,27% | - |
| 14.05.2026 | 66,12 | 66,12 | 66,12 | 66,12 | -0,45% | - |
| 13.05.2026 | 66,42 | 66,42 | 66,42 | 66,42 | 2,25% | - |
| 12.05.2026 | 64,96 | 64,96 | 64,96 | 64,96 | -1,49% | - |
| 11.05.2026 | 65,64 | 65,94 | 65,64 | 65,94 | -0,03% | - |
| 08.05.2026 | 66,64 | 66,64 | 65,96 | 65,96 | -2,37% | - |
| 07.05.2026 | 67,56 | 67,56 | 67,56 | 67,56 | -0,15% | - |
| 06.05.2026 | 67,66 | 67,66 | 67,66 | 67,66 | -1,11% | - |
| 05.05.2026 | 67,02 | 68,42 | 67,02 | 68,42 | 1,48% | - |
| 04.05.2026 | 67,74 | 67,74 | 67,42 | 67,42 | -0,91% | - |
| 30.04.2026 | 66,78 | 68,04 | 66,78 | 68,04 | 2,50% | - |
| 29.04.2026 | 66,38 | 66,38 | 66,38 | 66,38 | -0,69% | - |
| 28.04.2026 | 65,60 | 66,84 | 65,60 | 66,84 | 0,91% | - |
| 27.04.2026 | 65,52 | 66,24 | 65,52 | 66,24 | 2,63% | - |
| 24.04.2026 | 64,54 | 64,54 | 64,54 | 64,54 | -0,49% | - |
| 23.04.2026 | 64,80 | 64,86 | 64,80 | 64,86 | -1,04% | - |
| 22.04.2026 | 65,58 | 65,58 | 65,54 | 65,54 | -0,76% | - |
| 21.04.2026 | 65,38 | 66,04 | 65,38 | 66,04 | 0,64% | - |
| 20.04.2026 | 65,36 | 65,62 | 65,36 | 65,62 | -1,14% | - |
| 17.04.2026 | 64,80 | 66,38 | 64,80 | 66,38 | 1,75% | - |
| 16.04.2026 | 65,08 | 65,24 | 65,08 | 65,24 | -0,58% | - |
| 15.04.2026 | 63,80 | 65,62 | 63,80 | 65,62 | 1,61% | - |
| 14.04.2026 | 63,36 | 64,58 | 63,36 | 64,58 | 3,96% | - |
| 13.04.2026 | 62,12 | 62,12 | 62,12 | 62,12 | -1,49% | - |
| 10.04.2026 | 63,20 | 63,20 | 63,06 | 63,06 | -1,10% | - |
| 09.04.2026 | 62,98 | 63,76 | 62,98 | 63,76 | 0,41% | - |
| 08.04.2026 | 61,92 | 63,50 | 61,92 | 63,50 | 3,56% | - |
| 07.04.2026 | 60,96 | 61,32 | 60,96 | 61,32 | 0,51% | - |
| 02.04.2026 | 60,20 | 61,01 | 60,20 | 61,01 | -0,64% | - |
| 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% | - |