61,190€
-0,10%
Echtzeit-Aktienkurs METRO INC.
Bid:
Ask:
Aktienkurse zur METRO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 61,26 | 61,52 | 60,11 | 61,20 | -0,08% | - |
| 12.12.2025 | 61,19 | 61,41 | 60,79 | 61,25 | 0,08% | - |
| 11.12.2025 | 61,17 | 61,44 | 60,85 | 61,20 | 0,59% | - |
| 10.12.2025 | 62,04 | 62,04 | 60,62 | 60,84 | -1,87% | - |
| 09.12.2025 | 61,92 | 62,36 | 61,23 | 62,00 | 0,18% | - |
| 08.12.2025 | 62,00 | 62,14 | 61,22 | 61,89 | -0,06% | - |
| 05.12.2025 | 61,46 | 62,16 | 60,63 | 61,93 | 0,90% | - |
| 04.12.2025 | 60,48 | 61,57 | 60,36 | 61,38 | 1,79% | - |
| 03.12.2025 | 61,38 | 61,59 | 60,17 | 60,30 | -1,86% | - |
| 02.12.2025 | 62,04 | 62,30 | 61,40 | 61,44 | -1,09% | - |
| 01.12.2025 | 61,90 | 62,33 | 61,18 | 62,12 | 0,26% | - |
| 28.11.2025 | 61,50 | 62,25 | 61,40 | 61,96 | 0,76% | - |
| 27.11.2025 | 61,48 | 61,63 | 60,68 | 61,49 | -0,05% | - |
| 26.11.2025 | 61,42 | 61,94 | 61,42 | 61,52 | 0,49% | - |
| 25.11.2025 | 60,44 | 61,37 | 60,35 | 61,22 | 1,42% | - |
| 24.11.2025 | 61,80 | 62,21 | 60,33 | 60,36 | -2,55% | - |
| 21.11.2025 | 61,73 | 62,15 | 60,34 | 61,94 | 1,16% | 100,00 |
| 20.11.2025 | 60,97 | 61,61 | 60,83 | 61,23 | 0,39% | 5,00 |
| 19.11.2025 | 60,43 | 61,15 | 59,51 | 60,99 | 1,18% | - |
| 18.11.2025 | 60,75 | 61,34 | 60,28 | 60,28 | -0,20% | - |
| 17.11.2025 | 60,15 | 60,63 | 59,35 | 60,40 | 0,30% | - |
| 14.11.2025 | 59,49 | 60,23 | 59,16 | 60,22 | 0,80% | 2,00 |
| 13.11.2025 | 59,81 | 60,18 | 59,07 | 59,74 | -0,12% | - |
| 12.11.2025 | 58,02 | 59,83 | 58,02 | 59,81 | 3,17% | - |
| 11.11.2025 | 58,46 | 58,46 | 57,95 | 57,97 | -0,82% | - |
| 10.11.2025 | 58,56 | 58,81 | 57,43 | 58,45 | 0,12% | - |
| 07.11.2025 | 58,19 | 58,45 | 57,72 | 58,38 | 0,41% | - |
| 06.11.2025 | 58,85 | 58,85 | 57,53 | 58,14 | -0,89% | - |
| 05.11.2025 | 57,77 | 58,79 | 56,89 | 58,66 | 1,72% | - |
| 04.11.2025 | 57,74 | 58,06 | 57,18 | 57,67 | 0,12% | - |
| 03.11.2025 | 57,84 | 57,95 | 56,66 | 57,60 | -0,33% | - |
| 31.10.2025 | 57,56 | 57,84 | 57,04 | 57,79 | 0,75% | - |
| 30.10.2025 | 56,82 | 57,53 | 56,61 | 57,36 | 0,95% | - |
| 29.10.2025 | 58,33 | 58,51 | 56,65 | 56,82 | -2,64% | - |
| 28.10.2025 | 58,39 | 58,68 | 57,96 | 58,36 | 0,03% | - |
| 27.10.2025 | 58,02 | 58,38 | 57,62 | 58,34 | 0,62% | - |
| 24.10.2025 | 58,22 | 58,22 | 57,66 | 57,98 | -0,43% | - |
| 23.10.2025 | 58,88 | 58,94 | 58,04 | 58,23 | -1,51% | - |
| 22.10.2025 | 58,70 | 59,37 | 58,32 | 59,12 | 0,49% | - |
| 21.10.2025 | 58,67 | 59,10 | 58,54 | 58,83 | 0,27% | 118,00 |
| 20.10.2025 | 58,44 | 59,23 | 58,44 | 58,67 | -0,78% | - |
| 17.10.2025 | 58,44 | 59,16 | 57,96 | 59,13 | 1,79% | - |
| 16.10.2025 | 58,06 | 58,18 | 57,63 | 58,09 | 0,47% | - |
| 15.10.2025 | 58,06 | 58,62 | 57,76 | 57,82 | -0,41% | - |
| 14.10.2025 | 58,18 | 58,62 | 57,26 | 58,06 | -0,24% | - |
| 13.10.2025 | 57,47 | 58,25 | 57,47 | 58,20 | 1,54% | - |
| 10.10.2025 | 57,01 | 57,54 | 56,89 | 57,32 | 0,42% | - |
| 09.10.2025 | 56,81 | 57,23 | 56,70 | 57,08 | 0,39% | - |
| 08.10.2025 | 56,81 | 57,26 | 56,57 | 56,86 | 0,78% | - |
| 07.10.2025 | 56,00 | 56,63 | 55,81 | 56,42 | 0,73% | 50,00 |
| 06.10.2025 | 56,81 | 57,40 | 55,98 | 56,01 | -1,58% | 165,00 |
| 03.10.2025 | 57,13 | 57,24 | 56,58 | 56,91 | -0,51% | - |
| 02.10.2025 | 57,03 | 57,23 | 56,67 | 57,20 | 0,37% | - |
| 01.10.2025 | 57,21 | 57,31 | 56,66 | 56,99 | -0,54% | 50,00 |
| 30.09.2025 | 57,19 | 57,42 | 56,99 | 57,30 | 0,23% | - |
| 29.09.2025 | 56,50 | 57,23 | 56,34 | 57,17 | 1,15% | - |
| 26.09.2025 | 57,10 | 57,26 | 56,49 | 56,52 | -1,03% | - |
| 25.09.2025 | 56,66 | 57,19 | 56,66 | 57,11 | 0,11% | - |
| 24.09.2025 | 56,71 | 57,19 | 56,48 | 57,05 | 0,65% | - |
| 23.09.2025 | 56,60 | 56,91 | 56,38 | 56,68 | -0,56% | - |
| 22.09.2025 | 58,00 | 58,03 | 56,88 | 57,00 | -1,50% | - |
| 19.09.2025 | 57,41 | 58,88 | 57,34 | 57,87 | 0,87% | - |
| 18.09.2025 | 57,14 | 57,58 | 57,06 | 57,37 | 0,53% | - |
| 17.09.2025 | 57,35 | 57,53 | 56,84 | 57,07 | -0,11% | - |
| 16.09.2025 | 58,36 | 58,36 | 56,88 | 57,13 | -1,96% | - |
| 15.09.2025 | 59,54 | 59,66 | 58,14 | 58,27 | -2,12% | - |
| 12.09.2025 | 59,53 | 59,68 | 59,15 | 59,53 | 0,64% | - |
| 11.09.2025 | 58,93 | 59,22 | 58,60 | 59,15 | 0,37% | - |
| 10.09.2025 | 59,09 | 59,22 | 58,65 | 58,93 | -0,20% | - |
| 09.09.2025 | 59,29 | 59,42 | 58,85 | 59,05 | -0,25% | - |
| 08.09.2025 | 59,93 | 60,19 | 59,11 | 59,20 | -1,20% | - |
| 05.09.2025 | 60,07 | 60,12 | 59,41 | 59,92 | -0,25% | - |
| 04.09.2025 | 61,06 | 61,23 | 59,41 | 60,07 | -1,91% | - |
| 03.09.2025 | 60,74 | 61,47 | 60,59 | 61,24 | 0,82% | - |
| 02.09.2025 | 61,16 | 61,34 | 60,48 | 60,74 | -0,75% | - |
| 01.09.2025 | 61,25 | 61,25 | 61,07 | 61,20 | -0,10% | - |
| 29.08.2025 | 60,78 | 61,33 | 60,69 | 61,26 | 0,81% | - |
| 28.08.2025 | 61,38 | 61,54 | 60,65 | 60,77 | -0,98% | - |
| 27.08.2025 | 61,55 | 61,99 | 60,94 | 61,37 | -0,29% | - |
| 26.08.2025 | 62,21 | 62,21 | 61,39 | 61,55 | -1,06% | - |
| 25.08.2025 | 63,27 | 63,27 | 61,41 | 62,21 | 1,01% | - |
| 22.08.2025 | 63,27 | 63,43 | 61,56 | 61,59 | -2,59% | - |
| 21.08.2025 | 63,18 | 63,52 | 62,95 | 63,23 | 0,08% | - |
| 20.08.2025 | 62,78 | 63,55 | 61,86 | 63,18 | 0,67% | - |
| 19.08.2025 | 62,68 | 62,91 | 62,18 | 62,76 | 0,10% | - |
| 18.08.2025 | 61,31 | 62,81 | 61,24 | 62,70 | 2,25% | - |
| 15.08.2025 | 61,14 | 61,79 | 60,98 | 61,32 | 0,31% | - |
| 14.08.2025 | 61,24 | 61,85 | 60,94 | 61,13 | -0,15% | - |
| 13.08.2025 | 65,88 | 66,00 | 61,10 | 61,22 | -7,03% | 123,00 |
| 12.08.2025 | 65,56 | 66,30 | 65,21 | 65,85 | -0,50% | - |
| 11.08.2025 | 65,56 | 66,38 | 65,15 | 66,18 | 0,91% | - |
| 08.08.2025 | 65,80 | 66,34 | 65,29 | 65,58 | -0,33% | - |
| 07.08.2025 | 66,89 | 67,26 | 65,77 | 65,80 | -1,61% | - |
| 06.08.2025 | 67,05 | 67,28 | 66,00 | 66,88 | -0,27% | - |
| 05.08.2025 | 66,06 | 67,35 | 66,06 | 67,06 | 0,78% | - |
| 04.08.2025 | 66,06 | 66,63 | 66,06 | 66,54 | 0,70% | - |
| 01.08.2025 | 67,03 | 67,03 | 65,93 | 66,08 | -1,31% | - |
| 31.07.2025 | 66,95 | 67,20 | 66,66 | 66,96 | 0,03% | - |
| 30.07.2025 | 66,65 | 67,18 | 66,37 | 66,94 | 0,44% | - |
| 29.07.2025 | 65,83 | 66,92 | 65,82 | 66,65 | 1,23% | - |