38,300€
-0,52%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2024 | 38,90 | 40,30 | 37,60 | 38,50 | -4,94% | 90,00 |
| 07.08.2024 | 40,50 | 41,30 | 40,30 | 40,50 | 0,50% | - |
| 06.08.2024 | 40,00 | 40,90 | 39,70 | 40,30 | 1,51% | - |
| 05.08.2024 | 41,60 | 41,70 | 38,60 | 39,70 | -5,70% | - |
| 02.08.2024 | 44,90 | 45,00 | 41,70 | 42,10 | -6,65% | - |
| 01.08.2024 | 46,10 | 46,90 | 44,70 | 45,10 | -2,17% | - |
| 31.07.2024 | 46,90 | 47,10 | 46,10 | 46,10 | -1,71% | - |
| 30.07.2024 | 45,30 | 47,10 | 45,30 | 46,90 | 3,53% | - |
| 29.07.2024 | 45,30 | 46,10 | 45,30 | 45,30 | 0,44% | - |
| 26.07.2024 | 44,50 | 45,30 | 44,10 | 45,10 | 1,35% | - |
| 25.07.2024 | 44,10 | 45,30 | 43,70 | 44,50 | 0,91% | - |
| 24.07.2024 | 44,70 | 45,10 | 43,90 | 44,10 | -1,34% | - |
| 23.07.2024 | 44,10 | 44,90 | 44,10 | 44,70 | 0,90% | - |
| 22.07.2024 | 43,90 | 44,30 | 43,70 | 44,30 | 1,37% | - |
| 19.07.2024 | 44,50 | 44,90 | 43,70 | 43,70 | -1,35% | - |
| 18.07.2024 | 44,70 | 45,50 | 44,20 | 44,30 | -0,45% | - |
| 17.07.2024 | 45,50 | 45,70 | 44,50 | 44,50 | -2,20% | 13,00 |
| 16.07.2024 | 44,90 | 45,70 | 44,70 | 45,50 | 1,34% | - |
| 15.07.2024 | 44,10 | 45,30 | 44,10 | 44,90 | 1,81% | - |
| 12.07.2024 | 43,80 | 44,30 | 43,50 | 44,10 | 0,92% | 149,00 |
| 11.07.2024 | 42,80 | 43,90 | 42,70 | 43,70 | 1,86% | - |
| 10.07.2024 | 40,30 | 43,10 | 40,30 | 42,90 | 5,93% | 80,00 |
| 09.07.2024 | 40,10 | 41,10 | 39,90 | 40,50 | 1,00% | - |
| 08.07.2024 | 39,70 | 40,70 | 39,70 | 40,10 | 1,01% | 200,00 |
| 05.07.2024 | 40,70 | 40,80 | 39,50 | 39,70 | -2,46% | - |
| 04.07.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 03.07.2024 | 40,90 | 41,10 | 40,50 | 40,70 | -0,49% | - |
| 02.07.2024 | 40,30 | 40,90 | 40,30 | 40,90 | 1,49% | - |
| 01.07.2024 | 40,30 | 41,10 | 40,10 | 40,30 | 0,00% | - |
| 28.06.2024 | 40,70 | 41,10 | 40,30 | 40,30 | -0,98% | - |
| 27.06.2024 | 40,30 | 40,90 | 39,90 | 40,70 | 0,49% | 415,00 |
| 26.06.2024 | 40,50 | 40,70 | 39,90 | 40,50 | 0,00% | - |
| 25.06.2024 | 40,70 | 40,90 | 40,10 | 40,50 | -0,49% | - |
| 24.06.2024 | 40,30 | 41,10 | 40,10 | 40,70 | 0,99% | - |
| 21.06.2024 | 40,10 | 40,50 | 39,90 | 40,30 | 0,00% | - |
| 20.06.2024 | 39,10 | 40,30 | 38,70 | 40,30 | 3,07% | - |
| 19.06.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,51% | - |
| 18.06.2024 | 39,00 | 39,30 | 38,90 | 39,30 | 1,03% | - |
| 17.06.2024 | 38,30 | 39,10 | 38,10 | 38,90 | 1,57% | - |
| 14.06.2024 | 38,40 | 38,50 | 37,70 | 38,30 | 0,00% | - |
| 13.06.2024 | 38,70 | 38,90 | 38,10 | 38,30 | -1,54% | - |
| 12.06.2024 | 39,00 | 39,50 | 38,50 | 38,90 | 0,00% | - |
| 11.06.2024 | 39,50 | 40,10 | 38,70 | 38,90 | -1,52% | - |
| 10.06.2024 | 39,90 | 39,90 | 39,10 | 39,50 | -0,50% | - |
| 07.06.2024 | 39,30 | 39,90 | 39,10 | 39,70 | 1,02% | - |
| 06.06.2024 | 40,10 | 40,30 | 39,30 | 39,30 | -2,00% | - |
| 05.06.2024 | 40,00 | 40,30 | 39,30 | 40,10 | 0,50% | - |
| 04.06.2024 | 40,70 | 40,90 | 39,90 | 39,90 | -1,97% | - |
| 03.06.2024 | 41,50 | 41,70 | 40,50 | 40,70 | -0,49% | - |
| 31.05.2024 | 40,30 | 41,10 | 39,90 | 40,90 | 2,00% | 25,00 |
| 30.05.2024 | 38,90 | 40,30 | 38,70 | 40,10 | 2,04% | - |
| 29.05.2024 | 39,30 | 39,30 | 38,70 | 39,30 | 0,00% | - |
| 28.05.2024 | 39,90 | 39,90 | 38,90 | 39,30 | -1,50% | - |
| 27.05.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,00% | - |
| 24.05.2024 | 40,00 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 23.05.2024 | 40,90 | 41,30 | 39,90 | 39,90 | -2,44% | 196,00 |
| 22.05.2024 | 41,10 | 41,50 | 40,70 | 40,90 | -0,49% | - |
| 21.05.2024 | 41,30 | 42,60 | 41,10 | 41,10 | -1,44% | - |
| 20.05.2024 | 42,10 | 42,70 | 41,50 | 41,70 | -0,95% | - |
| 17.05.2024 | 42,50 | 42,90 | 42,10 | 42,10 | -0,94% | 10,00 |
| 16.05.2024 | 41,90 | 42,70 | 41,90 | 42,50 | 1,43% | - |
| 15.05.2024 | 42,50 | 42,70 | 41,70 | 41,90 | -1,87% | - |
| 14.05.2024 | 42,20 | 43,10 | 42,20 | 42,70 | 0,00% | 388,00 |
| 13.05.2024 | 43,00 | 43,50 | 42,50 | 42,70 | 0,47% | - |
| 10.05.2024 | 43,30 | 43,50 | 42,30 | 42,50 | -1,85% | - |
| 09.05.2024 | 42,50 | 43,50 | 42,30 | 43,30 | 1,88% | - |
| 08.05.2024 | 47,50 | 47,60 | 42,30 | 42,50 | -10,90% | - |
| 07.05.2024 | 47,10 | 47,90 | 47,10 | 47,70 | 0,85% | - |
| 06.05.2024 | 45,50 | 47,30 | 45,50 | 47,30 | 3,96% | - |
| 03.05.2024 | 45,50 | 45,90 | 44,90 | 45,50 | 0,44% | 22,00 |
| 02.05.2024 | 45,50 | 46,10 | 45,10 | 45,30 | 0,00% | 175,00 |
| 30.04.2024 | 45,50 | 45,70 | 45,10 | 45,30 | -0,44% | - |
| 29.04.2024 | 45,50 | 46,50 | 45,30 | 45,50 | 0,00% | - |