65,120€
-1,30%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 65,23 | 66,08 | 65,06 | 65,94 | -0,06% | - |
| 23.04.2025 | 67,22 | 67,64 | 65,98 | 65,98 | 0,09% | 198,00 |
| 22.04.2025 | 65,92 | 65,92 | 65,92 | 65,92 | 2,30% | 20,00 |
| 17.04.2025 | 64,36 | 64,44 | 64,36 | 64,44 | 0,88% | 9,00 |
| 15.04.2025 | 64,10 | 64,10 | 63,88 | 63,88 | 4,72% | 3,00 |
| 10.04.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -2,24% | 10,00 |
| 07.04.2025 | 62,58 | 62,58 | 62,40 | 62,40 | -3,14% | 76,00 |
| 04.04.2025 | 65,26 | 65,26 | 63,48 | 64,42 | -0,12% | 93,00 |
| 02.04.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,28% | 2,00 |
| 01.04.2025 | 64,56 | 65,06 | 64,00 | 64,68 | 2,41% | 23,00 |
| 31.03.2025 | 63,16 | 63,16 | 63,16 | 63,16 | 1,61% | 15,00 |
| 24.03.2025 | 61,50 | 62,16 | 61,50 | 62,16 | 3,22% | 50,00 |
| 20.03.2025 | 60,04 | 60,22 | 60,04 | 60,22 | 1,21% | 14,00 |
| 18.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,07% | 41,00 |
| 17.03.2025 | 59,80 | 59,80 | 59,34 | 59,46 | -0,10% | 8,00 |
| 14.03.2025 | 59,52 | 59,52 | 59,52 | 59,52 | 0,03% | 50,00 |
| 12.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 1,57% | 60,00 |
| 11.03.2025 | 61,34 | 61,34 | 58,58 | 58,58 | -5,06% | 86,00 |
| 10.03.2025 | 61,24 | 61,76 | 61,24 | 61,70 | 0,42% | 80,00 |
| 07.03.2025 | 62,42 | 62,42 | 61,44 | 61,44 | -2,07% | 34,00 |
| 04.03.2025 | 62,74 | 62,74 | 62,74 | 62,74 | -1,69% | 5,00 |
| 03.03.2025 | 63,96 | 63,98 | 63,82 | 63,82 | 0,25% | 22,00 |
| 26.02.2025 | 63,66 | 63,66 | 63,66 | 63,66 | -0,13% | 4,00 |
| 25.02.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 1,82% | 1,00 |
| 24.02.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,51% | 6,00 |
| 21.02.2025 | 62,28 | 62,28 | 62,28 | 62,28 | -0,57% | 8,00 |
| 19.02.2025 | 62,64 | 62,64 | 62,64 | 62,64 | 0,45% | 4,00 |
| 18.02.2025 | 61,66 | 62,36 | 61,66 | 62,36 | 0,91% | 119,00 |
| 17.02.2025 | 61,76 | 61,82 | 61,76 | 61,80 | -0,23% | 206,00 |
| 11.02.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -0,32% | 4,00 |
| 10.02.2025 | 62,32 | 62,32 | 62,14 | 62,14 | -0,67% | 1.232,00 |
| 07.02.2025 | 62,52 | 62,56 | 62,52 | 62,56 | 2,09% | 5,00 |
| 04.02.2025 | 61,28 | 61,28 | 61,28 | 61,28 | 1,66% | 6,00 |
| 03.02.2025 | 60,20 | 60,28 | 60,20 | 60,28 | -0,20% | 2,00 |
| 28.01.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,36% | 30,00 |
| 27.01.2025 | 60,50 | 60,62 | 60,50 | 60,62 | -0,59% | 42,00 |
| 24.01.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 0,07% | 1,00 |
| 23.01.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 0,36% | 8,00 |
| 22.01.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 0,56% | 1,00 |
| 16.01.2025 | 60,10 | 60,38 | 60,10 | 60,38 | -0,20% | 2,00 |
| 15.01.2025 | 60,48 | 61,04 | 60,48 | 60,50 | -1,21% | 5,00 |
| 13.01.2025 | 61,40 | 61,40 | 61,24 | 61,24 | 0,53% | 4,00 |
| 08.01.2025 | 60,40 | 60,92 | 60,40 | 60,92 | 0,79% | 131,00 |
| 07.01.2025 | 60,44 | 60,44 | 60,44 | 60,44 | 0,10% | 1,00 |
| 06.01.2025 | 61,20 | 61,20 | 60,38 | 60,38 | -1,76% | 27,00 |
| 03.01.2025 | 61,10 | 61,46 | 61,10 | 61,46 | 1,52% | 60,00 |
| 02.01.2025 | 60,64 | 60,84 | 60,54 | 60,54 | 0,80% | 3,00 |
| 30.12.2024 | 60,36 | 60,36 | 60,06 | 60,06 | -0,92% | 13,00 |
| 27.12.2024 | 60,40 | 60,62 | 60,40 | 60,62 | 0,03% | 83,00 |
| 23.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -1,91% | 6,00 |
| 19.12.2024 | 61,78 | 61,78 | 61,78 | 61,78 | 1,21% | 2,00 |
| 18.12.2024 | 61,16 | 61,16 | 61,04 | 61,04 | -2,30% | 6,00 |
| 16.12.2024 | 62,48 | 62,48 | 62,48 | 62,48 | 0,03% | 1,00 |
| 13.12.2024 | 62,46 | 62,46 | 62,46 | 62,46 | -0,54% | 1,00 |
| 11.12.2024 | 62,72 | 62,80 | 62,72 | 62,80 | 1,98% | 402,00 |
| 09.12.2024 | 62,58 | 62,58 | 61,58 | 61,58 | -1,22% | 3,00 |
| 03.12.2024 | 62,22 | 62,34 | 62,22 | 62,34 | 0,52% | 21,00 |
| 02.12.2024 | 62,08 | 62,08 | 61,52 | 62,02 | -0,96% | 102,00 |
| 28.11.2024 | 62,62 | 62,62 | 62,62 | 62,62 | 1,33% | 41,00 |
| 27.11.2024 | 61,80 | 61,80 | 61,80 | 61,80 | 0,16% | 24,00 |
| 26.11.2024 | 60,24 | 61,70 | 60,24 | 61,70 | 0,06% | 11,00 |
| 25.11.2024 | 61,92 | 61,92 | 61,66 | 61,66 | 1,82% | 16,00 |
| 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 |