60,100€
2,25%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 59,14 | 60,16 | 58,98 | 60,04 | 2,14% | - |
| 01.04.2026 | 59,46 | 59,60 | 58,78 | 58,78 | -0,36% | 4,00 |
| 31.03.2026 | 59,89 | 59,95 | 58,63 | 58,99 | -1,47% | - |
| 30.03.2026 | 58,99 | 60,20 | 58,97 | 59,87 | 2,48% | - |
| 27.03.2026 | 58,42 | 58,42 | 58,42 | 58,42 | -1,10% | 43,00 |
| 26.03.2026 | 58,81 | 59,52 | 58,68 | 59,07 | 0,25% | - |
| 25.03.2026 | 59,25 | 59,57 | 58,71 | 58,92 | -1,34% | - |
| 24.03.2026 | 59,72 | 59,72 | 59,72 | 59,72 | -0,40% | 1,00 |
| 23.03.2026 | 59,68 | 60,14 | 59,26 | 59,96 | 0,98% | 403,00 |
| 20.03.2026 | 59,38 | 59,38 | 59,38 | 59,38 | 0,54% | 17,00 |
| 19.03.2026 | 60,27 | 60,39 | 58,95 | 59,06 | -2,09% | - |
| 18.03.2026 | 60,32 | 60,32 | 60,32 | 60,32 | -1,21% | 270,00 |
| 17.03.2026 | 61,10 | 61,10 | 61,06 | 61,06 | 0,00% | 81,00 |
| 16.03.2026 | 60,88 | 61,06 | 60,42 | 61,06 | 2,45% | 83,00 |
| 13.03.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -0,17% | 20,00 |
| 12.03.2026 | 59,90 | 59,90 | 59,70 | 59,70 | -0,37% | 4,00 |
| 11.03.2026 | 59,92 | 59,92 | 59,92 | 59,92 | -0,99% | 3,00 |
| 10.03.2026 | 60,24 | 60,52 | 60,24 | 60,52 | 0,03% | 16,00 |
| 09.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,63% | 2,00 |
| 06.03.2026 | 60,12 | 60,12 | 60,12 | 60,12 | -0,96% | 1,00 |
| 05.03.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -0,88% | 2,00 |
| 04.03.2026 | 61,24 | 61,24 | 61,24 | 61,24 | 1,02% | 8,00 |
| 03.03.2026 | 60,62 | 60,62 | 60,62 | 60,62 | -1,17% | 50,00 |
| 02.03.2026 | 60,48 | 61,34 | 60,30 | 61,34 | 0,95% | 7,00 |
| 25.02.2026 | 60,76 | 60,76 | 60,76 | 60,76 | -1,17% | 1,00 |
| 24.02.2026 | 61,48 | 61,48 | 61,48 | 61,48 | 2,02% | 1,00 |
| 23.02.2026 | 59,60 | 60,82 | 59,60 | 60,26 | -0,07% | 8,00 |
| 20.02.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -0,66% | 1,00 |
| 18.02.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 1,13% | 45,00 |
| 16.02.2026 | 60,50 | 60,64 | 60,02 | 60,02 | 0,03% | 64,00 |
| 13.02.2026 | 60,02 | 60,02 | 60,00 | 60,00 | 0,77% | 3,00 |
| 12.02.2026 | 58,62 | 59,54 | 58,62 | 59,54 | 1,71% | 51,00 |
| 11.02.2026 | 58,54 | 58,54 | 58,54 | 58,54 | -0,10% | 1,00 |
| 09.02.2026 | 59,06 | 59,46 | 58,60 | 58,60 | -1,68% | 44,00 |
| 06.02.2026 | 59,56 | 59,60 | 59,56 | 59,60 | 4,71% | 31,00 |
| 03.02.2026 | 56,92 | 56,92 | 56,92 | 56,92 | 0,96% | 17,00 |
| 02.02.2026 | 55,94 | 56,78 | 55,94 | 56,38 | 0,75% | 3,00 |
| 30.01.2026 | 56,00 | 56,00 | 55,76 | 55,96 | -1,51% | 362,00 |
| 28.01.2026 | 57,54 | 57,54 | 56,82 | 56,82 | -6,55% | 110,00 |
| 26.01.2026 | 60,98 | 60,98 | 60,80 | 60,80 | -1,43% | 231,00 |
| 23.01.2026 | 61,68 | 61,68 | 61,68 | 61,68 | 1,92% | 6,00 |
| 20.01.2026 | 60,52 | 60,52 | 60,52 | 60,52 | 0,36% | 165,00 |
| 16.01.2026 | 60,50 | 60,50 | 60,30 | 60,30 | -2,21% | 100,00 |
| 15.01.2026 | 61,26 | 61,66 | 61,26 | 61,66 | 1,05% | 28,00 |
| 13.01.2026 | 61,02 | 61,02 | 61,02 | 61,02 | 2,04% | 37,00 |
| 08.01.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -1,74% | 1,00 |
| 07.01.2026 | 61,26 | 61,36 | 60,86 | 60,86 | -0,20% | 4,00 |
| 06.01.2026 | 60,98 | 60,98 | 60,98 | 60,98 | -0,49% | 10,00 |
| 05.01.2026 | 61,28 | 61,28 | 61,28 | 61,28 | -0,52% | 1,00 |
| 02.01.2026 | 61,66 | 61,66 | 61,24 | 61,60 | 0,75% | 4,00 |
| 30.12.2025 | 60,98 | 61,14 | 60,98 | 61,14 | 0,13% | 97,00 |
| 29.12.2025 | 60,52 | 61,06 | 60,52 | 61,06 | 0,10% | 6,00 |
| 23.12.2025 | 61,12 | 61,14 | 61,00 | 61,00 | 0,49% | 10,00 |
| 22.12.2025 | 59,74 | 60,70 | 59,74 | 60,70 | -0,56% | 17,00 |
| 19.12.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -0,65% | 2,00 |
| 18.12.2025 | 61,44 | 61,44 | 61,44 | 61,44 | 0,20% | 50,00 |
| 17.12.2025 | 61,32 | 61,32 | 61,32 | 61,32 | -0,36% | 1,00 |
| 16.12.2025 | 61,08 | 61,54 | 61,08 | 61,54 | 0,07% | 111,00 |
| 15.12.2025 | 61,64 | 61,64 | 61,50 | 61,50 | 0,65% | 3,00 |
| 12.12.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -0,07% | 47,00 |
| 11.12.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 0,30% | 50,00 |
| 10.12.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -1,99% | 20,00 |
| 09.12.2025 | 61,68 | 62,20 | 61,68 | 62,20 | 0,71% | 93,00 |
| 08.12.2025 | 62,30 | 62,34 | 61,70 | 61,76 | 0,03% | 68,00 |
| 05.12.2025 | 61,74 | 61,74 | 61,74 | 61,74 | 2,22% | 8,00 |
| 03.12.2025 | 60,94 | 60,94 | 60,40 | 60,40 | -1,56% | 82,00 |
| 02.12.2025 | 61,70 | 62,30 | 61,36 | 61,36 | -1,10% | 35,00 |
| 01.12.2025 | 61,88 | 62,20 | 61,82 | 62,04 | 1,04% | 45,00 |
| 28.11.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,65% | 44,00 |
| 26.11.2025 | 61,66 | 61,80 | 61,58 | 61,80 | 1,85% | 4,00 |
| 24.11.2025 | 61,96 | 61,96 | 60,68 | 60,68 | -2,03% | 189,00 |
| 21.11.2025 | 62,12 | 62,12 | 61,80 | 61,94 | 0,95% | 504,00 |
| 20.11.2025 | 61,36 | 61,36 | 61,36 | 61,36 | 2,06% | 24,00 |
| 19.11.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -1,67% | 1,00 |
| 18.11.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 1,56% | 18,00 |
| 17.11.2025 | 60,50 | 60,50 | 60,20 | 60,20 | 1,79% | 36,00 |
| 14.11.2025 | 59,14 | 59,14 | 59,14 | 59,14 | -0,97% | 85,00 |
| 12.11.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 1,81% | 65,00 |
| 11.11.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 0,62% | 17,00 |
| 07.11.2025 | 58,44 | 58,44 | 58,18 | 58,30 | 0,03% | 14,00 |
| 06.11.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 1,22% | 18,00 |
| 04.11.2025 | 57,60 | 57,78 | 57,58 | 57,58 | 0,73% | 116,00 |
| 03.11.2025 | 58,08 | 58,08 | 57,16 | 57,16 | -1,96% | 23,00 |
| 29.10.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,10% | 81,00 |
| 28.10.2025 | 58,52 | 58,52 | 58,36 | 58,36 | 0,10% | 19,00 |
| 27.10.2025 | 58,48 | 58,64 | 58,30 | 58,30 | -1,29% | 195,00 |
| 23.10.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 0,44% | 6,00 |
| 20.10.2025 | 59,32 | 59,32 | 58,80 | 58,80 | 1,91% | 73,00 |
| 17.10.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,14% | 1,00 |
| 16.10.2025 | 57,62 | 57,62 | 57,62 | 57,62 | -0,59% | 15,00 |
| 15.10.2025 | 58,20 | 58,26 | 57,96 | 57,96 | -0,65% | 10,00 |
| 14.10.2025 | 58,20 | 58,34 | 58,20 | 58,34 | 0,69% | 22,00 |
| 13.10.2025 | 58,26 | 58,26 | 57,94 | 57,94 | 0,94% | 88,00 |
| 10.10.2025 | 57,12 | 57,40 | 57,12 | 57,40 | 0,53% | 87,00 |
| 09.10.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,92% | 18,00 |
| 08.10.2025 | 56,58 | 56,58 | 56,58 | 56,58 | 0,28% | 25,00 |
| 07.10.2025 | 56,22 | 56,42 | 56,22 | 56,42 | 0,04% | 21,00 |
| 06.10.2025 | 57,44 | 57,44 | 56,40 | 56,40 | -0,81% | 144,00 |
| 01.10.2025 | 57,18 | 57,30 | 56,86 | 56,86 | -0,59% | 21,00 |
| 30.09.2025 | 57,36 | 57,36 | 57,20 | 57,20 | -0,17% | 35,00 |