61,640€
1,53%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 4,81% | 38,00 |
| 19.11.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -0,14% | 63,00 |
| 18.11.2024 | 57,86 | 57,86 | 57,86 | 57,86 | -0,89% | 1,00 |
| 15.11.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 0,31% | 1,00 |
| 14.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -1,19% | 50,00 |
| 13.11.2024 | 59,20 | 59,20 | 58,90 | 58,90 | 0,31% | 108,00 |
| 12.11.2024 | 57,82 | 58,72 | 57,60 | 58,72 | 3,53% | 118,00 |
| 07.11.2024 | 57,22 | 57,22 | 56,72 | 56,72 | -0,39% | 33,00 |
| 06.11.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 3,53% | 25,00 |
| 01.11.2024 | 54,88 | 55,00 | 54,50 | 55,00 | 0,00% | 12,00 |
| 28.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,51% | 80,00 |
| 25.10.2024 | 54,72 | 54,72 | 54,72 | 54,72 | -2,91% | 25,00 |
| 23.10.2024 | 56,58 | 56,58 | 56,08 | 56,36 | -0,53% | 430,00 |
| 18.10.2024 | 56,66 | 56,66 | 56,66 | 56,66 | 0,85% | 4,00 |
| 16.10.2024 | 56,18 | 56,18 | 56,18 | 56,18 | -0,14% | 1,00 |
| 15.10.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 1,08% | 1,00 |
| 10.10.2024 | 55,66 | 55,66 | 55,66 | 55,66 | 0,14% | 100,00 |
| 07.10.2024 | 56,02 | 56,02 | 55,58 | 55,58 | -1,21% | 3,00 |
| 04.10.2024 | 56,16 | 56,26 | 56,16 | 56,26 | -2,19% | 55,00 |
| 02.10.2024 | 57,52 | 57,52 | 57,52 | 57,52 | 0,31% | 2,00 |
| 01.10.2024 | 57,00 | 57,34 | 57,00 | 57,34 | 1,45% | 3,00 |
| 30.09.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -0,32% | 5,00 |
| 27.09.2024 | 57,14 | 57,18 | 56,70 | 56,70 | 1,91% | 45,00 |
| 24.09.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 0,83% | 1,00 |
| 23.09.2024 | 55,18 | 55,18 | 55,18 | 55,18 | 0,40% | 6,00 |
| 20.09.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -4,45% | 11,00 |
| 16.09.2024 | 57,52 | 57,52 | 57,52 | 57,52 | 0,98% | 1,00 |
| 11.09.2024 | 56,96 | 56,96 | 56,96 | 56,96 | -0,14% | 4,00 |
| 09.09.2024 | 56,88 | 57,14 | 56,76 | 57,04 | 0,64% | 23,00 |
| 05.09.2024 | 57,38 | 57,38 | 56,68 | 56,68 | 0,50% | 43,00 |
| 04.09.2024 | 56,32 | 56,40 | 56,32 | 56,40 | -0,49% | 16,00 |
| 03.09.2024 | 56,38 | 56,68 | 56,38 | 56,68 | 0,46% | 14,00 |
| 02.09.2024 | 56,88 | 56,92 | 56,42 | 56,42 | 0,75% | 4,00 |
| 26.08.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | 10,00 |
| 23.08.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 0,54% | 6,00 |
| 22.08.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,04% | 5,00 |
| 20.08.2024 | 55,42 | 55,42 | 55,42 | 55,42 | 0,11% | 2,00 |
| 19.08.2024 | 55,36 | 55,36 | 55,36 | 55,36 | 1,21% | 1,00 |
| 15.08.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,44% | 1,00 |
| 14.08.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 3,30% | 16,00 |
| 13.08.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,38% | 50,00 |
| 07.08.2024 | 53,72 | 53,72 | 52,92 | 52,92 | -0,19% | 3,00 |
| 06.08.2024 | 53,02 | 53,02 | 53,02 | 53,02 | 0,53% | 1,00 |
| 05.08.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -2,62% | 3,00 |
| 02.08.2024 | 54,16 | 54,16 | 54,16 | 54,16 | -2,20% | 1,00 |
| 01.08.2024 | 55,22 | 55,38 | 55,22 | 55,38 | 1,95% | 2,00 |
| 30.07.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,88% | 60,00 |
| 25.07.2024 | 54,60 | 54,80 | 54,60 | 54,80 | 0,22% | 121,00 |
| 23.07.2024 | 54,78 | 54,78 | 54,68 | 54,68 | 0,33% | 27,00 |
| 22.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,96% | 10,00 |
| 18.07.2024 | 53,56 | 53,98 | 53,56 | 53,98 | 1,05% | 80,00 |
| 17.07.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 0,53% | 18,00 |
| 16.07.2024 | 53,14 | 53,14 | 53,14 | 53,14 | -0,71% | 1,00 |
| 15.07.2024 | 53,52 | 53,52 | 53,52 | 53,52 | 0,68% | 1,00 |
| 12.07.2024 | 53,16 | 53,16 | 53,16 | 53,16 | -1,19% | 20,00 |
| 10.07.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,36% | 112,00 |
| 09.07.2024 | 53,08 | 53,08 | 53,08 | 53,08 | 0,34% | 5,00 |
| 08.07.2024 | 52,66 | 52,90 | 52,20 | 52,90 | 0,61% | 79,00 |
| 05.07.2024 | 52,44 | 52,58 | 52,44 | 52,58 | -0,11% | 352,00 |
| 03.07.2024 | 52,64 | 52,64 | 52,64 | 52,64 | 1,54% | 91,00 |
| 01.07.2024 | 51,72 | 51,84 | 51,36 | 51,84 | -0,31% | 5,00 |
| 28.06.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,93% | 60,00 |
| 27.06.2024 | 51,52 | 51,52 | 51,52 | 51,52 | -0,81% | 10,00 |
| 26.06.2024 | 51,94 | 51,94 | 51,94 | 51,94 | 2,20% | 40,00 |
| 24.06.2024 | 50,76 | 50,82 | 50,76 | 50,82 | 0,36% | 8,00 |
| 21.06.2024 | 49,91 | 50,64 | 49,91 | 50,64 | 0,20% | 75,00 |
| 17.06.2024 | 50,54 | 50,54 | 50,54 | 50,54 | 0,20% | 1,00 |
| 13.06.2024 | 50,32 | 50,44 | 50,32 | 50,44 | 0,84% | 62,00 |
| 10.06.2024 | 50,02 | 50,02 | 50,02 | 50,02 | -1,77% | 14,00 |
| 07.06.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 1,60% | 1,00 |
| 04.06.2024 | 48,71 | 50,12 | 48,71 | 50,12 | 1,79% | 115,00 |
| 03.06.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,83% | 3,00 |
| 29.05.2024 | 49,65 | 49,65 | 49,65 | 49,65 | -1,02% | 131,00 |
| 23.05.2024 | 50,16 | 50,16 | 50,16 | 50,16 | 1,13% | 6,00 |
| 22.05.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,04% | 1,00 |
| 21.05.2024 | 50,08 | 50,12 | 50,08 | 50,12 | 0,62% | 16,00 |
| 17.05.2024 | 49,81 | 49,81 | 49,81 | 49,81 | 0,57% | 12,00 |
| 16.05.2024 | 49,53 | 49,53 | 49,53 | 49,53 | -0,98% | 1,00 |
| 15.05.2024 | 50,02 | 50,02 | 50,02 | 50,02 | 1,11% | 1,00 |
| 14.05.2024 | 49,47 | 49,47 | 49,47 | 49,47 | -0,56% | 9,00 |
| 10.05.2024 | 49,75 | 49,75 | 49,75 | 49,75 | 0,51% | 50,00 |
| 09.05.2024 | 49,41 | 49,50 | 49,41 | 49,50 | 0,61% | 11,00 |
| 07.05.2024 | 49,62 | 49,66 | 49,20 | 49,20 | -0,38% | 4,00 |
| 06.05.2024 | 49,39 | 49,39 | 49,39 | 49,39 | 2,43% | 74,00 |
| 02.05.2024 | 47,96 | 48,22 | 47,96 | 48,22 | 0,23% | 4,00 |
| 30.04.2024 | 47,94 | 48,11 | 47,94 | 48,11 | -1,62% | 112,00 |
| 26.04.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 1,98% | 25,00 |
| 25.04.2024 | 47,61 | 47,95 | 47,61 | 47,95 | -0,93% | 26,00 |
| 24.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,30% | 17,00 |
| 23.04.2024 | 47,78 | 47,78 | 47,78 | 47,78 | 0,06% | 7,00 |
| 22.04.2024 | 47,64 | 47,75 | 47,64 | 47,75 | 0,06% | 92,00 |
| 19.04.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -0,48% | 21,00 |
| 18.04.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -0,35% | 2,00 |
| 17.04.2024 | 48,12 | 48,12 | 48,12 | 48,12 | 0,25% | 500,00 |
| 16.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,27% | 40,00 |
| 15.04.2024 | 48,41 | 48,41 | 48,13 | 48,13 | 0,29% | 202,00 |
| 12.04.2024 | 48,49 | 48,49 | 47,99 | 47,99 | -1,17% | 68,00 |
| 11.04.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 0,04% | 25,00 |
| 10.04.2024 | 48,54 | 48,54 | 48,54 | 48,54 | 0,29% | 10,00 |
| 08.04.2024 | 48,44 | 48,44 | 48,40 | 48,40 | 0,25% | 27,00 |