52,250€
1,95%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 51,50 | 52,75 | 51,00 | 52,25 | 1,95% | - |
| 30.04.2025 | 49,60 | 51,75 | 48,60 | 51,25 | 2,91% | 2,00 |
| 29.04.2025 | 47,70 | 51,75 | 46,80 | 49,80 | 4,40% | - |
| 28.04.2025 | 47,90 | 48,80 | 47,40 | 47,70 | -0,62% | 1,00 |
| 25.04.2025 | 47,50 | 48,00 | 46,80 | 48,00 | 1,27% | - |
| 24.04.2025 | 45,90 | 47,80 | 44,90 | 47,40 | 2,38% | - |
| 23.04.2025 | 46,10 | 48,10 | 45,40 | 46,30 | 2,21% | - |
| 22.04.2025 | 42,30 | 45,40 | 42,30 | 45,30 | 1,80% | 1,00 |
| 17.04.2025 | 44,10 | 45,20 | 43,10 | 44,50 | 1,83% | - |
| 16.04.2025 | 44,10 | 44,90 | 43,30 | 43,70 | -2,67% | - |
| 15.04.2025 | 44,50 | 46,10 | 44,30 | 44,90 | 0,90% | - |
| 14.04.2025 | 42,30 | 44,80 | 42,10 | 44,50 | 5,70% | 9,00 |
| 11.04.2025 | 42,30 | 42,50 | 40,10 | 42,10 | 0,00% | 2,00 |
| 10.04.2025 | 49,00 | 49,30 | 41,70 | 42,10 | -14,60% | 2,00 |
| 09.04.2025 | 41,90 | 49,50 | 40,30 | 49,30 | 14,39% | - |
| 08.04.2025 | 44,30 | 46,90 | 42,70 | 43,10 | -1,82% | - |
| 07.04.2025 | 43,30 | 46,30 | 41,70 | 43,90 | -1,79% | 4,00 |
| 04.04.2025 | 49,50 | 49,90 | 44,10 | 44,70 | -10,42% | 520,00 |
| 03.04.2025 | 52,25 | 53,50 | 49,30 | 49,90 | -9,68% | - |
| 02.04.2025 | 53,75 | 55,25 | 53,25 | 55,25 | 2,79% | 1,00 |
| 01.04.2025 | 53,75 | 54,25 | 52,75 | 53,75 | 0,00% | 1,00 |
| 31.03.2025 | 53,25 | 54,25 | 52,25 | 53,75 | 0,94% | - |
| 28.03.2025 | 54,25 | 54,75 | 52,75 | 53,25 | -2,74% | 1,00 |
| 27.03.2025 | 54,75 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 26.03.2025 | 54,75 | 56,25 | 54,25 | 54,75 | 0,00% | 1,00 |
| 25.03.2025 | 54,75 | 55,75 | 54,75 | 54,75 | 0,00% | - |
| 24.03.2025 | 54,25 | 55,75 | 53,75 | 54,75 | 1,86% | 36,00 |
| 21.03.2025 | 53,25 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 20.03.2025 | 53,25 | 54,25 | 53,00 | 53,25 | 0,00% | - |
| 19.03.2025 | 52,25 | 54,25 | 52,25 | 53,25 | 1,91% | - |
| 18.03.2025 | 52,25 | 53,75 | 52,25 | 52,25 | 0,00% | - |
| 17.03.2025 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | 158,00 |
| 14.03.2025 | 49,50 | 51,25 | 49,10 | 51,25 | 4,38% | - |
| 13.03.2025 | 49,90 | 50,75 | 48,90 | 49,10 | -1,60% | - |
| 12.03.2025 | 48,90 | 50,25 | 48,50 | 49,90 | 2,04% | - |
| 11.03.2025 | 46,50 | 49,10 | 46,10 | 48,90 | 5,16% | - |
| 10.03.2025 | 49,90 | 49,90 | 46,10 | 46,50 | -6,81% | 105,00 |
| 07.03.2025 | 50,75 | 51,25 | 49,10 | 49,90 | -1,67% | - |
| 06.03.2025 | 52,25 | 52,25 | 50,25 | 50,75 | -2,87% | - |
| 05.03.2025 | 51,75 | 52,75 | 50,75 | 52,25 | 0,97% | - |
| 04.03.2025 | 55,25 | 55,25 | 51,25 | 51,75 | -6,33% | - |
| 03.03.2025 | 57,25 | 57,75 | 55,25 | 55,25 | -2,64% | 1,00 |
| 28.02.2025 | 56,25 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 27.02.2025 | 55,75 | 57,25 | 55,75 | 56,75 | 1,79% | - |
| 26.02.2025 | 56,25 | 57,25 | 55,25 | 55,75 | -0,89% | - |
| 25.02.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 24.02.2025 | 56,75 | 57,75 | 56,25 | 56,75 | 0,00% | 191,00 |
| 21.02.2025 | 58,75 | 59,75 | 56,75 | 56,75 | -4,22% | - |
| 20.02.2025 | 60,25 | 60,25 | 58,25 | 59,25 | -1,66% | - |
| 19.02.2025 | 60,25 | 61,25 | 59,75 | 60,25 | 0,00% | 90,00 |
| 18.02.2025 | 59,25 | 60,75 | 58,75 | 60,25 | 1,69% | 17,00 |
| 17.02.2025 | 59,25 | 59,25 | 59,25 | 59,25 | 0,00% | - |
| 14.02.2025 | 56,25 | 59,75 | 55,75 | 59,25 | 5,33% | - |
| 13.02.2025 | 56,25 | 56,75 | 55,25 | 56,25 | 0,00% | 150,00 |
| 12.02.2025 | 56,75 | 60,00 | 55,25 | 56,25 | -0,88% | 13,00 |
| 11.02.2025 | 57,25 | 57,50 | 56,75 | 56,75 | -1,73% | 1,00 |
| 10.02.2025 | 58,25 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 07.02.2025 | 57,25 | 58,25 | 56,75 | 57,75 | 0,87% | 15,00 |
| 06.02.2025 | 57,25 | 58,25 | 56,25 | 57,25 | 0,00% | - |
| 05.02.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 04.02.2025 | 58,25 | 58,75 | 57,50 | 57,75 | -0,86% | 13,00 |
| 03.02.2025 | 59,25 | 59,75 | 57,75 | 58,25 | -2,51% | - |
| 31.01.2025 | 59,25 | 60,75 | 58,25 | 59,75 | 1,70% | - |
| 30.01.2025 | 59,75 | 60,25 | 58,75 | 58,75 | -0,84% | 135,00 |
| 29.01.2025 | 56,25 | 60,75 | 56,25 | 59,25 | 6,28% | 45,00 |
| 28.01.2025 | 48,70 | 61,25 | 48,30 | 55,75 | 14,48% | 997,00 |
| 27.01.2025 | 48,00 | 48,90 | 47,70 | 48,70 | 1,25% | - |
| 24.01.2025 | 48,50 | 48,90 | 47,90 | 48,10 | -1,23% | - |
| 23.01.2025 | 48,10 | 48,90 | 47,60 | 48,70 | 0,83% | - |
| 22.01.2025 | 49,50 | 49,50 | 48,10 | 48,30 | -2,03% | - |
| 21.01.2025 | 48,90 | 49,50 | 48,50 | 49,30 | 1,23% | - |
| 20.01.2025 | 49,10 | 49,10 | 48,70 | 48,70 | -0,81% | - |
| 17.01.2025 | 48,70 | 49,50 | 48,50 | 49,10 | 0,82% | - |
| 16.01.2025 | 48,30 | 48,70 | 47,50 | 48,70 | 1,25% | - |
| 15.01.2025 | 46,50 | 48,50 | 46,30 | 48,10 | 3,89% | 171,00 |
| 14.01.2025 | 45,30 | 46,50 | 45,30 | 46,30 | 1,76% | 150,00 |
| 13.01.2025 | 44,70 | 45,70 | 44,50 | 45,50 | 1,79% | 181,00 |
| 10.01.2025 | 46,30 | 46,50 | 44,50 | 44,70 | -3,46% | - |
| 09.01.2025 | 46,30 | 46,30 | 46,10 | 46,30 | 0,00% | - |
| 08.01.2025 | 46,70 | 46,90 | 45,70 | 46,30 | -0,43% | - |
| 07.01.2025 | 46,10 | 47,10 | 46,00 | 46,50 | 0,43% | - |
| 06.01.2025 | 46,70 | 47,50 | 46,30 | 46,30 | -0,86% | - |
| 03.01.2025 | 46,70 | 47,10 | 46,50 | 46,70 | 0,00% | - |
| 02.01.2025 | 46,50 | 47,30 | 46,30 | 46,70 | 2,19% | 114,00 |
| 30.12.2024 | 46,20 | 46,30 | 45,70 | 45,70 | -0,87% | - |
| 27.12.2024 | 46,90 | 47,10 | 45,60 | 46,10 | -0,43% | 38,00 |
| 23.12.2024 | 46,10 | 46,30 | 45,50 | 46,30 | 0,43% | - |
| 20.12.2024 | 44,90 | 46,10 | 44,20 | 46,10 | 2,67% | - |
| 19.12.2024 | 44,30 | 45,50 | 44,30 | 44,90 | 0,90% | 406,00 |
| 18.12.2024 | 46,70 | 46,90 | 44,30 | 44,50 | -4,71% | - |
| 17.12.2024 | 47,30 | 47,30 | 46,50 | 46,70 | -1,27% | - |
| 16.12.2024 | 46,50 | 47,30 | 46,30 | 47,30 | 1,72% | 100,00 |
| 13.12.2024 | 46,90 | 46,90 | 46,30 | 46,50 | -0,85% | - |
| 12.12.2024 | 46,10 | 47,10 | 45,90 | 46,90 | 1,74% | - |
| 11.12.2024 | 46,10 | 46,40 | 45,50 | 46,10 | 0,00% | - |
| 10.12.2024 | 47,50 | 47,80 | 45,30 | 46,10 | -3,35% | - |
| 09.12.2024 | 48,30 | 48,70 | 47,30 | 47,70 | -1,24% | - |
| 06.12.2024 | 48,50 | 48,70 | 47,70 | 48,30 | 0,00% | - |
| 05.12.2024 | 48,30 | 48,90 | 48,00 | 48,30 | 0,00% | - |
| 04.12.2024 | 48,30 | 48,70 | 47,70 | 48,30 | 0,00% | - |