46,800€
2,41%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.12.2024 | 49,90 | 49,90 | 48,10 | 48,30 | -3,21% | - |
| 02.12.2024 | 49,70 | 50,25 | 49,10 | 49,90 | 0,81% | - |
| 29.11.2024 | 49,50 | 50,25 | 49,50 | 49,50 | -0,40% | 100,00 |
| 28.11.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,40% | - |
| 27.11.2024 | 50,25 | 50,25 | 49,50 | 49,50 | -1,49% | 20,00 |
| 26.11.2024 | 50,25 | 50,50 | 49,30 | 50,25 | -0,99% | 20,00 |
| 25.11.2024 | 49,70 | 51,25 | 49,40 | 50,75 | 2,11% | - |
| 22.11.2024 | 48,30 | 49,90 | 47,90 | 49,70 | 3,33% | - |
| 21.11.2024 | 47,50 | 48,50 | 47,30 | 48,10 | 1,26% | - |
| 20.11.2024 | 47,50 | 47,90 | 46,90 | 47,50 | 0,42% | - |
| 19.11.2024 | 48,30 | 48,30 | 47,00 | 47,30 | -2,07% | - |
| 18.11.2024 | 48,30 | 48,50 | 48,00 | 48,30 | 0,00% | 166,00 |
| 15.11.2024 | 48,20 | 48,80 | 47,60 | 48,30 | -0,41% | - |
| 14.11.2024 | 48,60 | 49,10 | 47,90 | 48,50 | 0,00% | - |
| 13.11.2024 | 49,20 | 49,90 | 48,50 | 48,50 | -2,02% | - |
| 12.11.2024 | 49,00 | 49,90 | 48,60 | 49,50 | 0,81% | - |
| 11.11.2024 | 47,20 | 49,30 | 47,20 | 49,10 | 4,25% | - |
| 08.11.2024 | 47,40 | 49,40 | 47,10 | 47,10 | -0,42% | - |
| 07.11.2024 | 49,40 | 49,40 | 47,10 | 47,30 | -3,67% | - |
| 06.11.2024 | 44,90 | 49,30 | 44,80 | 49,10 | 13,39% | 15,00 |
| 05.11.2024 | 43,60 | 43,90 | 42,90 | 43,30 | -0,46% | - |
| 04.11.2024 | 43,80 | 44,10 | 43,10 | 43,50 | -1,36% | - |
| 01.11.2024 | 43,60 | 44,50 | 43,40 | 44,10 | 1,38% | - |
| 31.10.2024 | 44,60 | 44,90 | 43,50 | 43,50 | -2,68% | - |
| 30.10.2024 | 44,60 | 45,50 | 44,40 | 44,70 | 0,00% | - |
| 29.10.2024 | 45,00 | 45,70 | 44,50 | 44,70 | -0,89% | - |
| 28.10.2024 | 44,00 | 45,30 | 43,80 | 45,10 | 2,73% | - |
| 25.10.2024 | 45,20 | 45,50 | 43,70 | 43,90 | -2,66% | - |
| 24.10.2024 | 45,00 | 45,10 | 44,70 | 45,10 | 0,00% | - |
| 23.10.2024 | 44,60 | 45,30 | 44,60 | 45,10 | 0,45% | - |
| 22.10.2024 | 44,80 | 44,90 | 44,10 | 44,90 | -0,44% | - |
| 21.10.2024 | 45,20 | 45,50 | 44,70 | 45,10 | -0,44% | - |
| 18.10.2024 | 45,00 | 45,30 | 44,60 | 45,30 | 0,44% | - |
| 17.10.2024 | 44,20 | 45,30 | 44,20 | 45,10 | 1,35% | 8,00 |
| 16.10.2024 | 43,40 | 44,50 | 43,40 | 44,50 | 2,30% | - |
| 15.10.2024 | 42,90 | 43,90 | 42,40 | 43,50 | 2,35% | - |
| 14.10.2024 | 42,30 | 42,70 | 42,10 | 42,50 | 0,47% | - |
| 11.10.2024 | 41,30 | 42,30 | 41,10 | 42,30 | 2,42% | - |
| 10.10.2024 | 41,30 | 41,90 | 41,10 | 41,30 | 0,00% | - |
| 09.10.2024 | 40,70 | 41,70 | 40,60 | 41,30 | 0,98% | - |
| 08.10.2024 | 40,50 | 40,90 | 40,30 | 40,90 | 0,99% | - |
| 07.10.2024 | 41,70 | 41,70 | 40,30 | 40,50 | -2,88% | - |
| 04.10.2024 | 39,80 | 41,70 | 39,80 | 41,70 | 5,04% | - |
| 03.10.2024 | 40,10 | 40,10 | 39,30 | 39,70 | -1,00% | - |
| 02.10.2024 | 39,60 | 40,70 | 39,50 | 40,10 | 1,01% | - |
| 01.10.2024 | 40,30 | 40,60 | 39,30 | 39,70 | -1,49% | - |
| 30.09.2024 | 39,90 | 40,50 | 39,50 | 40,30 | 1,00% | - |
| 27.09.2024 | 39,80 | 40,50 | 39,50 | 39,90 | 0,50% | - |
| 26.09.2024 | 39,30 | 40,10 | 39,00 | 39,70 | 1,02% | - |
| 25.09.2024 | 38,70 | 39,30 | 38,70 | 39,30 | 1,03% | - |
| 24.09.2024 | 39,70 | 39,90 | 38,90 | 38,90 | -2,02% | - |
| 23.09.2024 | 39,50 | 40,10 | 39,50 | 39,70 | 0,51% | - |
| 20.09.2024 | 39,70 | 39,70 | 39,10 | 39,50 | -0,50% | - |
| 19.09.2024 | 39,00 | 40,10 | 38,90 | 39,70 | 2,06% | - |
| 18.09.2024 | 39,00 | 39,50 | 38,40 | 38,90 | 0,00% | - |
| 17.09.2024 | 38,30 | 39,30 | 38,30 | 38,90 | 1,04% | - |
| 16.09.2024 | 38,40 | 38,80 | 38,30 | 38,50 | 0,00% | - |
| 13.09.2024 | 38,10 | 38,70 | 38,10 | 38,50 | 1,05% | - |
| 12.09.2024 | 37,40 | 38,50 | 37,10 | 38,10 | 2,14% | - |
| 11.09.2024 | 37,50 | 37,70 | 36,30 | 37,30 | -0,53% | 100,00 |
| 10.09.2024 | 37,80 | 38,10 | 37,10 | 37,50 | -1,06% | - |
| 09.09.2024 | 38,20 | 38,60 | 37,50 | 37,90 | -0,52% | - |
| 06.09.2024 | 40,00 | 40,30 | 38,10 | 38,10 | -4,51% | - |
| 05.09.2024 | 41,10 | 41,20 | 39,90 | 39,90 | -2,92% | - |
| 04.09.2024 | 40,70 | 41,50 | 40,60 | 41,10 | 0,49% | - |
| 03.09.2024 | 41,50 | 41,50 | 40,50 | 40,90 | -1,45% | - |
| 02.09.2024 | 41,50 | 41,50 | 41,30 | 41,50 | 0,00% | - |
| 30.08.2024 | 41,20 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 29.08.2024 | 41,10 | 41,50 | 40,90 | 41,30 | 0,49% | - |
| 28.08.2024 | 40,70 | 41,30 | 40,70 | 41,10 | 0,98% | - |
| 27.08.2024 | 40,70 | 41,50 | 40,30 | 40,70 | 0,00% | - |
| 26.08.2024 | 40,50 | 41,30 | 40,50 | 40,70 | 0,49% | - |
| 23.08.2024 | 39,80 | 40,90 | 39,30 | 40,50 | 1,50% | - |
| 22.08.2024 | 39,20 | 39,90 | 39,10 | 39,90 | 1,53% | 35,00 |
| 21.08.2024 | 39,10 | 39,30 | 38,70 | 39,30 | 0,51% | - |
| 20.08.2024 | 39,20 | 39,30 | 38,90 | 39,10 | -0,51% | - |
| 19.08.2024 | 39,30 | 39,50 | 38,90 | 39,30 | 0,00% | - |
| 16.08.2024 | 38,40 | 39,30 | 38,30 | 39,30 | 2,61% | - |
| 15.08.2024 | 37,60 | 38,90 | 37,50 | 38,30 | 2,13% | - |
| 14.08.2024 | 37,90 | 37,90 | 37,50 | 37,50 | -0,53% | - |
| 13.08.2024 | 37,40 | 37,70 | 37,30 | 37,70 | 1,07% | - |
| 12.08.2024 | 38,40 | 38,50 | 37,30 | 37,30 | -3,12% | 200,00 |
| 09.08.2024 | 38,60 | 38,80 | 37,90 | 38,50 | 0,00% | - |