44,900€
-1,54%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 45,60 | 46,10 | 44,60 | 44,80 | -1,75% | - |
| 01.07.2025 | 45,60 | 46,50 | 45,20 | 45,60 | -0,22% | - |
| 30.06.2025 | 46,60 | 46,80 | 45,40 | 45,70 | -1,72% | 1.870,00 |
| 27.06.2025 | 46,10 | 46,80 | 45,90 | 46,50 | 1,09% | - |
| 26.06.2025 | 45,40 | 46,10 | 45,20 | 46,00 | 1,32% | 10,00 |
| 25.06.2025 | 46,40 | 47,00 | 44,30 | 45,40 | -2,16% | - |
| 24.06.2025 | 51,00 | 54,25 | 46,00 | 46,40 | -9,46% | 156,00 |
| 23.06.2025 | 51,00 | 51,50 | 49,70 | 51,25 | 0,99% | - |
| 20.06.2025 | 50,75 | 51,75 | 50,75 | 50,75 | 0,50% | - |
| 19.06.2025 | 51,00 | 51,25 | 50,50 | 50,50 | -1,46% | - |
| 18.06.2025 | 50,40 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 17.06.2025 | 50,30 | 50,75 | 49,80 | 50,75 | 0,00% | - |
| 16.06.2025 | 49,50 | 50,75 | 49,40 | 50,75 | 2,73% | - |
| 13.06.2025 | 49,85 | 50,25 | 49,00 | 49,40 | -1,69% | - |
| 12.06.2025 | 49,20 | 50,25 | 48,30 | 50,25 | 1,31% | - |
| 11.06.2025 | 50,30 | 50,75 | 49,40 | 49,60 | -1,29% | - |
| 10.06.2025 | 51,50 | 52,00 | 50,25 | 50,25 | -2,90% | - |
| 09.06.2025 | 52,00 | 52,25 | 51,25 | 51,75 | 0,00% | 1,00 |
| 06.06.2025 | 51,00 | 52,25 | 50,50 | 51,75 | 1,97% | - |
| 05.06.2025 | 51,00 | 51,25 | 49,80 | 50,75 | 0,00% | - |
| 04.06.2025 | 52,00 | 52,50 | 50,75 | 50,75 | -2,87% | - |
| 03.06.2025 | 51,50 | 52,75 | 50,75 | 52,25 | 1,95% | - |
| 02.06.2025 | 52,25 | 52,50 | 50,25 | 51,25 | -2,84% | 4,00 |
| 30.05.2025 | 52,25 | 52,75 | 51,50 | 52,75 | 1,93% | - |
| 29.05.2025 | 53,00 | 53,00 | 51,25 | 51,75 | -0,96% | - |
| 28.05.2025 | 53,75 | 54,25 | 52,25 | 52,25 | -2,79% | - |
| 27.05.2025 | 51,25 | 53,75 | 51,25 | 53,75 | 4,37% | 15,00 |
| 26.05.2025 | 51,25 | 52,00 | 51,00 | 51,50 | 0,49% | 90,00 |
| 23.05.2025 | 52,00 | 52,50 | 50,75 | 51,25 | -1,91% | 2,00 |
| 22.05.2025 | 51,50 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 21.05.2025 | 53,50 | 53,75 | 51,25 | 51,75 | -4,61% | - |
| 20.05.2025 | 54,00 | 55,25 | 53,75 | 54,25 | 0,00% | 1,00 |
| 19.05.2025 | 54,00 | 54,25 | 53,00 | 54,25 | -0,91% | 1,00 |
| 16.05.2025 | 53,00 | 55,50 | 53,00 | 54,75 | 2,82% | 2,00 |
| 15.05.2025 | 52,75 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 14.05.2025 | 53,50 | 53,75 | 52,75 | 52,75 | -0,94% | - |
| 13.05.2025 | 53,25 | 54,25 | 53,00 | 53,25 | -0,93% | 1.869,00 |
| 12.05.2025 | 53,25 | 56,00 | 53,00 | 53,75 | 3,86% | 1,00 |
| 09.05.2025 | 51,50 | 53,25 | 49,20 | 51,75 | 0,00% | - |
| 08.05.2025 | 52,00 | 53,00 | 50,50 | 51,75 | 0,00% | - |
| 07.05.2025 | 50,50 | 51,75 | 50,50 | 51,75 | 1,97% | - |
| 06.05.2025 | 51,00 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 05.05.2025 | 51,50 | 52,00 | 50,75 | 51,25 | -1,91% | 5,00 |
| 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% | - |