66,030€
-1,54%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 66,90 | 67,08 | 66,24 | 67,08 | 0,03% | 12,00 |
| 31.07.2025 | 67,06 | 67,06 | 66,94 | 67,06 | 0,86% | 95,00 |
| 30.07.2025 | 66,70 | 67,17 | 66,40 | 66,49 | 1,02% | - |
| 28.07.2025 | 65,82 | 65,82 | 65,82 | 65,82 | 1,07% | 16,00 |
| 25.07.2025 | 65,42 | 65,50 | 65,12 | 65,12 | -0,64% | 156,00 |
| 24.07.2025 | 65,54 | 65,54 | 65,54 | 65,54 | 0,89% | 1,00 |
| 23.07.2025 | 65,46 | 65,48 | 64,96 | 64,96 | -0,40% | 8,00 |
| 17.07.2025 | 65,66 | 65,66 | 65,22 | 65,22 | -1,90% | 9,00 |
| 15.07.2025 | 66,28 | 66,48 | 66,28 | 66,48 | 1,31% | 3,00 |
| 14.07.2025 | 65,62 | 65,62 | 65,62 | 65,62 | -0,76% | 200,00 |
| 10.07.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 0,82% | 20,00 |
| 09.07.2025 | 65,96 | 65,96 | 65,58 | 65,58 | -0,36% | 18,00 |
| 08.07.2025 | 65,82 | 65,82 | 65,82 | 65,82 | -0,30% | 1,00 |
| 07.07.2025 | 66,02 | 66,02 | 66,02 | 66,02 | -0,42% | 1,00 |
| 01.07.2025 | 67,00 | 67,00 | 66,30 | 66,30 | -0,24% | 3,00 |
| 30.06.2025 | 66,46 | 66,46 | 66,46 | 66,46 | 0,24% | 7,00 |
| 27.06.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -1,46% | 12,00 |
| 25.06.2025 | 67,28 | 67,28 | 67,28 | 67,28 | 1,91% | 29,00 |
| 24.06.2025 | 66,42 | 66,42 | 66,02 | 66,02 | 0,03% | 16,00 |
| 23.06.2025 | 65,80 | 66,00 | 65,80 | 66,00 | 0,67% | 7,00 |
| 20.06.2025 | 65,96 | 65,96 | 65,56 | 65,56 | -0,67% | 263,00 |
| 19.06.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,26% | 31,00 |
| 16.06.2025 | 66,76 | 66,84 | 66,76 | 66,84 | 0,21% | 3,00 |
| 10.06.2025 | 65,88 | 66,70 | 65,88 | 66,70 | -0,86% | 5,00 |
| 09.06.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -2,10% | 1,00 |
| 04.06.2025 | 68,72 | 68,72 | 68,72 | 68,72 | 0,67% | 1,00 |
| 03.06.2025 | 68,26 | 68,26 | 68,26 | 68,26 | -0,78% | 1,00 |
| 02.06.2025 | 68,60 | 68,80 | 68,60 | 68,80 | 0,53% | 4,00 |
| 29.05.2025 | 68,44 | 68,44 | 68,44 | 68,44 | -1,07% | 20,00 |
| 28.05.2025 | 69,18 | 69,18 | 69,18 | 69,18 | 1,74% | 50,00 |
| 26.05.2025 | 67,62 | 68,30 | 67,62 | 68,00 | 1,22% | 33,00 |
| 23.05.2025 | 67,38 | 67,68 | 67,18 | 67,18 | 2,07% | 8,00 |
| 20.05.2025 | 65,82 | 65,82 | 65,82 | 65,82 | 0,06% | 20,00 |
| 16.05.2025 | 65,80 | 65,80 | 65,78 | 65,78 | 0,52% | 128,00 |
| 15.05.2025 | 64,78 | 65,48 | 64,78 | 65,44 | -4,24% | 9,00 |
| 08.05.2025 | 68,34 | 68,34 | 68,34 | 68,34 | 0,74% | 1,00 |
| 07.05.2025 | 67,82 | 67,84 | 67,80 | 67,84 | -0,24% | 10,00 |
| 06.05.2025 | 67,86 | 68,00 | 67,26 | 68,00 | 0,03% | 136,00 |
| 05.05.2025 | 66,66 | 67,98 | 66,66 | 67,98 | 1,31% | 9,00 |
| 02.05.2025 | 67,50 | 67,54 | 67,10 | 67,10 | 2,35% | 5,00 |
| 29.04.2025 | 65,56 | 65,56 | 65,56 | 65,56 | -0,64% | 123,00 |
| 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 |