66,060€
-1,34%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 65,68 | 66,19 | 65,56 | 65,84 | 0,23% | - |
| 25.07.2025 | 65,63 | 65,94 | 65,12 | 65,69 | 0,08% | - |
| 24.07.2025 | 64,91 | 66,11 | 64,49 | 65,64 | 1,11% | - |
| 23.07.2025 | 64,99 | 65,49 | 64,84 | 64,92 | -0,12% | - |
| 22.07.2025 | 65,53 | 66,03 | 64,98 | 65,00 | -0,82% | 74,00 |
| 21.07.2025 | 65,90 | 66,12 | 65,43 | 65,54 | -0,56% | - |
| 18.07.2025 | 65,33 | 65,97 | 64,99 | 65,91 | 0,87% | - |
| 17.07.2025 | 65,98 | 65,98 | 64,89 | 65,34 | -0,71% | - |
| 16.07.2025 | 65,36 | 66,13 | 65,18 | 65,81 | 0,67% | - |
| 15.07.2025 | 66,15 | 66,54 | 65,32 | 65,37 | -1,19% | - |
| 14.07.2025 | 65,35 | 66,37 | 65,18 | 66,16 | 1,22% | - |
| 11.07.2025 | 65,70 | 65,92 | 65,14 | 65,36 | -0,50% | - |
| 10.07.2025 | 66,04 | 66,36 | 65,38 | 65,69 | -0,51% | - |
| 09.07.2025 | 66,06 | 66,32 | 65,44 | 66,03 | -0,08% | - |
| 08.07.2025 | 66,26 | 66,60 | 65,83 | 66,08 | -0,32% | - |
| 07.07.2025 | 65,84 | 66,58 | 65,62 | 66,29 | 0,67% | - |
| 04.07.2025 | 65,39 | 66,02 | 65,39 | 65,85 | 1,04% | - |
| 03.07.2025 | 64,53 | 65,18 | 64,49 | 65,17 | 0,93% | - |
| 02.07.2025 | 66,72 | 67,05 | 64,05 | 64,57 | -3,25% | - |
| 01.07.2025 | 66,66 | 66,87 | 66,43 | 66,74 | 0,12% | - |
| 30.06.2025 | 66,16 | 66,78 | 65,68 | 66,66 | 0,59% | - |
| 27.06.2025 | 66,16 | 66,31 | 65,66 | 66,27 | 0,17% | - |
| 26.06.2025 | 65,98 | 66,34 | 65,78 | 66,16 | 0,24% | - |
| 25.06.2025 | 66,93 | 67,28 | 65,64 | 66,00 | -1,40% | - |
| 24.06.2025 | 66,28 | 67,17 | 65,74 | 66,94 | 1,26% | - |
| 23.06.2025 | 65,50 | 66,40 | 65,34 | 66,11 | 0,93% | - |
| 20.06.2025 | 66,10 | 66,39 | 65,39 | 65,50 | -0,92% | - |
| 19.06.2025 | 66,08 | 66,41 | 65,69 | 66,11 | 0,06% | - |
| 18.06.2025 | 66,22 | 66,63 | 65,90 | 66,07 | -0,23% | - |
| 17.06.2025 | 66,41 | 66,51 | 65,95 | 66,22 | -0,29% | - |
| 16.06.2025 | 66,48 | 67,00 | 66,10 | 66,41 | -0,11% | - |
| 13.06.2025 | 66,49 | 66,94 | 66,04 | 66,48 | -0,03% | - |
| 12.06.2025 | 66,33 | 66,66 | 65,49 | 66,50 | 0,26% | - |
| 11.06.2025 | 67,21 | 67,32 | 66,25 | 66,33 | -1,35% | - |
| 10.06.2025 | 66,74 | 67,25 | 66,08 | 67,24 | 0,75% | - |
| 09.06.2025 | 67,05 | 67,18 | 66,29 | 66,74 | -0,48% | - |
| 06.06.2025 | 67,47 | 68,00 | 66,83 | 67,06 | -0,64% | - |
| 05.06.2025 | 67,54 | 67,97 | 66,93 | 67,49 | -0,19% | - |
| 04.06.2025 | 68,57 | 68,70 | 67,62 | 67,62 | -1,43% | - |
| 03.06.2025 | 68,83 | 69,24 | 67,83 | 68,60 | -0,26% | - |
| 02.06.2025 | 68,74 | 69,14 | 68,20 | 68,78 | 0,01% | - |
| 30.05.2025 | 68,04 | 68,97 | 67,91 | 68,77 | 1,06% | - |
| 29.05.2025 | 68,94 | 69,74 | 68,03 | 68,05 | -1,25% | - |
| 28.05.2025 | 68,83 | 69,67 | 68,47 | 68,91 | 0,04% | - |
| 27.05.2025 | 67,98 | 69,62 | 67,86 | 68,88 | 1,37% | - |
| 26.05.2025 | 67,64 | 68,16 | 67,40 | 67,95 | 0,40% | - |
| 23.05.2025 | 67,13 | 67,90 | 66,58 | 67,68 | 0,80% | 12,00 |
| 22.05.2025 | 66,18 | 67,62 | 65,98 | 67,14 | 0,31% | - |
| 21.05.2025 | 66,18 | 67,35 | 66,18 | 66,93 | -0,70% | - |
| 20.05.2025 | 66,18 | 67,41 | 65,78 | 67,40 | 1,86% | - |
| 19.05.2025 | 66,34 | 66,34 | 65,62 | 66,17 | -0,26% | - |
| 16.05.2025 | 65,98 | 66,44 | 65,80 | 66,34 | 0,53% | - |
| 15.05.2025 | 64,99 | 66,08 | 64,45 | 65,99 | 1,54% | - |
| 14.05.2025 | 65,53 | 65,70 | 64,55 | 64,99 | -0,79% | - |
| 13.05.2025 | 66,20 | 66,45 | 65,24 | 65,51 | -1,07% | - |
| 12.05.2025 | 66,37 | 67,97 | 65,46 | 66,22 | -0,23% | - |
| 09.05.2025 | 68,39 | 68,39 | 65,82 | 66,37 | 0,11% | - |
| 08.05.2025 | 68,39 | 68,67 | 65,84 | 66,30 | -3,04% | - |
| 07.05.2025 | 67,49 | 68,47 | 67,39 | 68,38 | 1,21% | - |
| 06.05.2025 | 67,76 | 68,16 | 67,24 | 67,56 | -0,24% | - |
| 05.05.2025 | 67,24 | 68,05 | 66,23 | 67,72 | 0,73% | - |
| 02.05.2025 | 67,98 | 67,98 | 66,27 | 67,23 | -1,19% | - |
| 30.04.2025 | 65,51 | 68,13 | 65,23 | 68,04 | 3,85% | - |
| 29.04.2025 | 65,33 | 65,75 | 65,18 | 65,52 | 0,29% | - |
| 28.04.2025 | 65,27 | 66,11 | 64,96 | 65,33 | 0,09% | - |
| 25.04.2025 | 64,95 | 65,60 | 64,68 | 65,27 | 0,54% | - |
| 24.04.2025 | 66,00 | 66,00 | 64,24 | 64,92 | -1,58% | - |
| 23.04.2025 | 66,28 | 67,64 | 65,43 | 65,96 | -0,50% | 35,00 |
| 22.04.2025 | 64,89 | 66,45 | 64,89 | 66,29 | 2,14% | - |
| 17.04.2025 | 64,02 | 65,27 | 63,00 | 64,90 | 1,37% | 8,00 |
| 16.04.2025 | 64,00 | 64,19 | 62,13 | 64,02 | 0,03% | - |
| 15.04.2025 | 63,64 | 64,15 | 63,10 | 64,00 | 0,58% | - |
| 14.04.2025 | 62,67 | 63,97 | 62,63 | 63,63 | 1,43% | - |
| 11.04.2025 | 61,74 | 63,26 | 60,56 | 62,73 | 1,60% | 8,00 |
| 10.04.2025 | 62,50 | 62,82 | 60,74 | 61,74 | -1,41% | - |
| 09.04.2025 | 62,10 | 64,38 | 60,72 | 62,62 | 0,77% | - |
| 08.04.2025 | 62,35 | 64,37 | 61,64 | 62,14 | -0,38% | - |
| 07.04.2025 | 64,48 | 64,48 | 61,08 | 62,38 | -3,36% | - |
| 04.04.2025 | 65,48 | 65,92 | 63,80 | 64,55 | -1,50% | - |
| 03.04.2025 | 65,34 | 66,68 | 63,66 | 65,53 | 0,20% | - |
| 02.04.2025 | 64,75 | 65,45 | 64,21 | 65,40 | 1,00% | - |
| 01.04.2025 | 64,33 | 65,32 | 64,00 | 64,75 | 0,68% | - |
| 31.03.2025 | 63,11 | 64,47 | 62,61 | 64,31 | 1,92% | - |
| 28.03.2025 | 62,75 | 63,23 | 62,59 | 63,10 | 0,57% | - |
| 27.03.2025 | 62,83 | 62,99 | 62,44 | 62,74 | -0,13% | - |
| 26.03.2025 | 62,73 | 63,33 | 62,66 | 62,82 | 0,16% | - |
| 25.03.2025 | 62,10 | 62,75 | 62,07 | 62,72 | 1,00% | - |
| 24.03.2025 | 61,22 | 62,48 | 61,21 | 62,10 | 1,44% | - |
| 21.03.2025 | 61,07 | 61,70 | 60,63 | 61,22 | 0,25% | - |
| 20.03.2025 | 60,06 | 61,30 | 59,96 | 61,07 | 1,68% | - |
| 19.03.2025 | 59,70 | 60,32 | 59,42 | 60,06 | 0,62% | - |
| 18.03.2025 | 59,86 | 60,21 | 59,08 | 59,69 | -0,28% | - |
| 17.03.2025 | 59,69 | 60,60 | 59,01 | 59,86 | 0,28% | - |
| 14.03.2025 | 59,37 | 59,97 | 59,20 | 59,69 | 0,54% | - |
| 13.03.2025 | 59,67 | 60,03 | 58,52 | 59,37 | -0,50% | - |
| 12.03.2025 | 58,82 | 59,96 | 58,08 | 59,67 | 1,45% | - |