39,900€
3,91%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 36,50 | 40,30 | 36,50 | 38,40 | 4,35% | - |
| 05.11.2026 | 37,90 | 38,20 | 36,50 | 36,80 | -3,16% | - |
| 04.11.2026 | 38,00 | 38,50 | 37,50 | 38,00 | -1,30% | - |
| 03.11.2026 | 38,70 | 39,70 | 38,40 | 38,50 | -0,77% | - |
| 02.11.2026 | 39,30 | 39,50 | 38,80 | 38,80 | 1,04% | - |
| 30.10.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 0,79% | - |
| 29.10.2026 | 39,40 | 39,70 | 37,60 | 38,10 | -2,56% | 185,00 |
| 28.10.2026 | 40,20 | 40,50 | 39,10 | 39,10 | -2,25% | - |
| 27.10.2026 | 40,20 | 40,40 | 39,80 | 40,00 | -1,48% | - |
| 26.10.2026 | 40,70 | 41,20 | 40,60 | 40,60 | 0,25% | - |
| 23.10.2026 | 41,30 | 41,30 | 40,30 | 40,50 | -1,22% | - |
| 22.10.2026 | 41,50 | 42,20 | 40,80 | 41,00 | -2,38% | - |
| 21.10.2026 | 42,40 | 42,70 | 41,80 | 42,00 | -0,94% | - |
| 20.10.2026 | 42,50 | 42,80 | 42,20 | 42,40 | -2,30% | - |
| 16.10.2026 | 43,40 | 43,50 | 43,20 | 43,40 | 1,40% | - |
| 15.10.2026 | 42,70 | 43,60 | 42,70 | 42,80 | -0,23% | - |
| 14.10.2026 | 42,90 | 43,00 | 42,80 | 42,90 | -1,61% | - |
| 13.10.2026 | 43,50 | 43,60 | 43,40 | 43,60 | -0,91% | - |
| 12.10.2026 | 43,40 | 44,00 | 43,30 | 44,00 | 1,62% | - |
| 09.10.2026 | 43,60 | 43,80 | 43,20 | 43,30 | -2,70% | - |
| 08.10.2026 | 44,30 | 44,50 | 44,00 | 44,50 | 0,23% | - |
| 07.10.2026 | 44,40 | 44,70 | 44,40 | 44,40 | -0,67% | - |
| 05.10.2026 | 44,60 | 45,10 | 44,60 | 44,70 | 0,68% | - |
| 02.10.2026 | 44,70 | 45,00 | 44,20 | 44,40 | 0,23% | - |
| 01.10.2026 | 44,20 | 44,40 | 43,80 | 44,30 | 0,00% | - |
| 30.09.2026 | 46,00 | 46,00 | 44,10 | 44,30 | -2,85% | - |
| 28.09.2026 | 46,80 | 46,90 | 45,50 | 45,60 | -1,94% | - |
| 25.09.2026 | 47,10 | 47,40 | 46,20 | 46,50 | 1,97% | - |
| 24.09.2026 | 45,50 | 45,60 | 45,40 | 45,60 | 0,00% | - |
| 23.09.2026 | 45,70 | 46,90 | 45,60 | 45,60 | -2,56% | - |
| 22.09.2026 | 43,40 | 47,70 | 42,50 | 46,80 | 7,59% | - |
| 18.09.2026 | 43,20 | 44,00 | 42,90 | 43,50 | 1,16% | - |
| 17.09.2026 | 42,90 | 43,10 | 42,50 | 43,00 | 1,18% | - |
| 16.09.2026 | 42,40 | 42,70 | 42,20 | 42,50 | 0,47% | - |
| 15.09.2026 | 43,10 | 43,60 | 42,30 | 42,30 | -4,08% | - |
| 10.09.2026 | 44,00 | 44,40 | 43,80 | 44,10 | -0,68% | - |
| 09.09.2026 | 44,90 | 45,60 | 44,30 | 44,40 | -2,84% | - |
| 08.09.2026 | 45,70 | 46,00 | 45,40 | 45,70 | -1,30% | 220,00 |
| 03.09.2026 | 46,30 | 46,90 | 46,20 | 46,30 | 1,09% | 68,00 |
| 02.09.2026 | 45,80 | 45,80 | 45,60 | 45,80 | 0,66% | - |
| 01.09.2026 | 45,70 | 45,80 | 45,40 | 45,50 | -0,44% | - |
| 31.08.2026 | 45,70 | 45,70 | 45,60 | 45,70 | -1,51% | - |
| 28.08.2026 | 46,50 | 46,50 | 46,40 | 46,40 | 0,65% | - |
| 27.08.2026 | 45,20 | 46,10 | 44,90 | 46,10 | 2,67% | - |
| 26.08.2026 | 44,40 | 44,90 | 44,00 | 44,90 | 0,00% | - |
| 25.08.2026 | 44,60 | 45,30 | 44,50 | 44,90 | 0,90% | - |
| 24.08.2026 | 44,80 | 45,20 | 44,20 | 44,50 | -1,98% | - |
| 21.08.2026 | 45,70 | 45,90 | 45,40 | 45,40 | -0,44% | - |
| 20.08.2026 | 45,60 | 45,90 | 45,10 | 45,60 | 1,11% | - |
| 19.08.2026 | 46,30 | 46,60 | 44,60 | 45,10 | -3,01% | 109,00 |
| 18.08.2026 | 48,30 | 48,80 | 46,30 | 46,50 | -4,52% | - |
| 17.08.2026 | 50,40 | 51,00 | 48,60 | 48,70 | -4,98% | - |
| 11.08.2026 | 52,00 | 52,00 | 51,25 | 51,25 | 0,00% | - |
| 10.08.2026 | 52,50 | 52,75 | 51,25 | 51,25 | -5,53% | - |
| 07.08.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 06.08.2026 | 53,50 | 53,75 | 53,50 | 53,75 | -0,46% | - |
| 04.08.2026 | 53,75 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 03.08.2026 | 54,00 | 54,75 | 52,00 | 53,75 | -2,71% | 334,00 |
| 30.07.2026 | 55,00 | 55,25 | 54,75 | 55,25 | -0,90% | - |
| 29.07.2026 | 55,75 | 56,25 | 55,75 | 55,75 | 0,00% | - |
| 28.07.2026 | 55,75 | 55,75 | 55,50 | 55,75 | 0,45% | - |
| 24.07.2026 | 55,25 | 55,50 | 55,00 | 55,50 | 0,91% | - |
| 23.07.2026 | 55,00 | 55,25 | 55,00 | 55,00 | -3,51% | - |
| 17.07.2026 | 57,00 | 57,00 | 56,75 | 57,00 | 0,00% | - |
| 16.07.2026 | 57,00 | 57,00 | 56,75 | 57,00 | -1,30% | - |
| 15.07.2026 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
| 10.07.2026 | 57,50 | 57,75 | 56,75 | 57,75 | 2,21% | - |
| 08.07.2026 | 57,00 | 57,00 | 56,50 | 56,50 | 1,35% | - |
| 03.07.2026 | 56,00 | 56,00 | 55,75 | 55,75 | 0,00% | - |
| 30.06.2026 | 55,75 | 56,00 | 55,75 | 55,75 | 0,00% | - |
| 29.06.2026 | 55,50 | 55,75 | 55,50 | 55,75 | 0,90% | - |
| 25.06.2026 | 55,50 | 55,75 | 55,25 | 55,25 | -0,90% | - |
| 24.06.2026 | 55,75 | 56,25 | 55,75 | 55,75 | 0,90% | - |
| 19.06.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 18.06.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 17.06.2026 | 54,50 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 12.06.2026 | 54,50 | 54,75 | 54,50 | 54,75 | 1,39% | - |
| 10.06.2026 | 54,25 | 54,25 | 53,75 | 54,00 | 0,00% | - |
| 04.06.2026 | 54,00 | 54,00 | 53,75 | 54,00 | -0,46% | - |
| 25.05.2026 | 54,00 | 54,25 | 54,00 | 54,25 | 0,46% | - |
| 22.05.2026 | 54,25 | 54,25 | 54,00 | 54,00 | 0,93% | - |
| 21.05.2026 | 53,75 | 54,00 | 53,50 | 53,50 | 2,39% | - |
| 14.05.2026 | 52,75 | 53,00 | 52,25 | 52,25 | 0,00% | - |
| 13.05.2026 | 52,00 | 52,50 | 52,00 | 52,25 | 0,00% | - |
| 08.05.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -2,79% | - |
| 05.05.2026 | 53,50 | 54,00 | 53,00 | 53,75 | 0,00% | - |
| 04.05.2026 | 53,50 | 53,75 | 53,00 | 53,75 | 1,90% | - |
| 30.04.2026 | 52,50 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 29.04.2026 | 52,75 | 53,00 | 52,50 | 52,75 | -0,47% | - |
| 28.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,47% | - |
| 27.04.2026 | 52,75 | 53,25 | 52,00 | 52,75 | 0,00% | - |
| 24.04.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,47% | - |
| 23.04.2026 | 53,00 | 53,00 | 52,50 | 53,00 | -0,47% | - |
| 22.04.2026 | 53,00 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 21.04.2026 | 52,50 | 53,00 | 52,50 | 52,75 | 0,96% | - |
| 20.04.2026 | 52,50 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 17.04.2026 | 53,00 | 53,25 | 52,50 | 52,75 | 0,00% | - |
| 16.04.2026 | 52,75 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 15.04.2026 | 52,00 | 52,75 | 51,50 | 52,75 | 1,93% | - |
| 14.04.2026 | 52,00 | 52,25 | 51,50 | 51,75 | -0,96% | 1,00 |