61,650€
1,38%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 60,81 | 62,34 | 60,77 | 61,65 | 1,38% | - |
| 21.11.2024 | 59,16 | 61,20 | 58,87 | 60,81 | 2,79% | - |
| 20.11.2024 | 58,43 | 59,43 | 57,21 | 59,16 | 1,25% | - |
| 19.11.2024 | 57,94 | 58,87 | 57,15 | 58,43 | 0,83% | - |
| 18.11.2024 | 58,28 | 58,29 | 57,58 | 57,95 | -0,57% | - |
| 15.11.2024 | 58,62 | 58,77 | 57,87 | 58,28 | -0,58% | - |
| 14.11.2024 | 58,46 | 59,09 | 58,46 | 58,62 | 0,27% | - |
| 13.11.2024 | 59,20 | 59,34 | 57,85 | 58,46 | -1,25% | 5,00 |
| 12.11.2024 | 58,08 | 59,22 | 57,96 | 59,20 | 1,93% | - |
| 11.11.2024 | 57,49 | 58,54 | 57,49 | 58,08 | 1,03% | - |
| 08.11.2024 | 57,33 | 57,79 | 57,08 | 57,49 | 0,28% | - |
| 07.11.2024 | 56,88 | 57,40 | 56,58 | 57,33 | 0,79% | - |
| 06.11.2024 | 55,63 | 57,49 | 55,63 | 56,88 | 2,25% | - |
| 05.11.2024 | 54,85 | 55,72 | 54,83 | 55,63 | 1,42% | - |
| 04.11.2024 | 54,85 | 55,00 | 54,44 | 54,85 | 0,00% | - |
| 01.11.2024 | 55,48 | 55,48 | 54,45 | 54,85 | 0,48% | - |
| 31.10.2024 | 55,48 | 55,48 | 54,59 | 54,59 | -1,60% | - |
| 30.10.2024 | 54,51 | 55,67 | 54,07 | 55,48 | 1,78% | - |
| 29.10.2024 | 54,85 | 55,00 | 54,36 | 54,51 | -0,62% | - |
| 28.10.2024 | 54,50 | 55,16 | 54,37 | 54,85 | 0,64% | - |
| 25.10.2024 | 54,85 | 55,08 | 54,27 | 54,50 | -0,64% | - |
| 24.10.2024 | 55,86 | 55,96 | 54,74 | 54,85 | -2,04% | - |
| 23.10.2024 | 56,40 | 56,50 | 55,90 | 55,99 | -0,73% | - |
| 22.10.2024 | 56,11 | 56,43 | 55,31 | 56,40 | 0,52% | - |
| 21.10.2024 | 56,55 | 56,61 | 56,03 | 56,11 | -0,78% | - |
| 18.10.2024 | 56,91 | 56,92 | 56,33 | 56,55 | -0,63% | - |
| 17.10.2024 | 56,95 | 57,38 | 56,66 | 56,91 | -0,07% | - |
| 16.10.2024 | 56,36 | 57,02 | 56,28 | 56,95 | 1,05% | - |
| 15.10.2024 | 56,06 | 56,38 | 55,80 | 56,36 | 0,54% | - |
| 14.10.2024 | 55,90 | 56,08 | 55,75 | 56,06 | 0,29% | - |
| 11.10.2024 | 55,80 | 56,27 | 55,56 | 55,90 | 0,18% | - |
| 10.10.2024 | 55,93 | 55,98 | 55,36 | 55,80 | -0,23% | - |
| 09.10.2024 | 55,43 | 55,99 | 55,39 | 55,93 | 0,90% | - |
| 08.10.2024 | 55,53 | 55,76 | 55,15 | 55,43 | -0,18% | - |
| 07.10.2024 | 56,34 | 56,34 | 55,29 | 55,53 | -0,73% | - |
| 04.10.2024 | 56,34 | 56,85 | 55,93 | 55,94 | -0,71% | - |
| 03.10.2024 | 56,49 | 56,85 | 55,75 | 56,34 | -0,27% | - |
| 02.10.2024 | 57,33 | 57,71 | 56,49 | 56,49 | -1,47% | - |
| 01.10.2024 | 56,81 | 57,43 | 56,71 | 57,33 | 0,92% | - |
| 30.09.2024 | 56,36 | 56,98 | 56,02 | 56,81 | 0,80% | - |
| 27.09.2024 | 56,66 | 57,08 | 56,25 | 56,36 | -0,86% | - |
| 26.09.2024 | 56,66 | 57,14 | 56,43 | 56,85 | 0,34% | - |
| 25.09.2024 | 56,02 | 56,75 | 56,02 | 56,66 | 0,62% | - |
| 24.09.2024 | 55,94 | 56,49 | 55,80 | 56,31 | 0,66% | - |
| 23.09.2024 | 54,83 | 56,03 | 54,83 | 55,94 | 2,02% | - |
| 20.09.2024 | 55,32 | 55,41 | 54,66 | 54,83 | -0,89% | - |
| 19.09.2024 | 56,02 | 57,61 | 55,15 | 55,32 | -1,25% | - |
| 18.09.2024 | 56,04 | 56,14 | 55,61 | 56,02 | -0,04% | - |
| 17.09.2024 | 57,17 | 57,62 | 55,92 | 56,04 | -1,98% | - |
| 16.09.2024 | 57,47 | 57,49 | 56,85 | 57,17 | -0,52% | - |
| 13.09.2024 | 57,71 | 57,93 | 57,29 | 57,47 | -0,42% | - |
| 12.09.2024 | 57,45 | 58,11 | 55,75 | 57,71 | 0,45% | - |
| 11.09.2024 | 56,81 | 57,50 | 56,54 | 57,45 | 1,13% | - |
| 10.09.2024 | 57,14 | 57,22 | 56,49 | 56,81 | -0,58% | - |
| 09.09.2024 | 56,48 | 57,34 | 56,48 | 57,14 | 1,17% | - |
| 06.09.2024 | 56,67 | 57,03 | 56,14 | 56,48 | -0,34% | - |
| 05.09.2024 | 57,36 | 57,38 | 56,37 | 56,67 | -1,20% | - |
| 04.09.2024 | 56,75 | 57,45 | 56,33 | 57,36 | 1,07% | - |
| 03.09.2024 | 56,70 | 56,99 | 56,13 | 56,75 | 0,09% | - |
| 02.09.2024 | 56,81 | 56,81 | 56,62 | 56,70 | -0,19% | - |
| 30.08.2024 | 56,57 | 56,85 | 56,21 | 56,81 | 0,42% | - |
| 29.08.2024 | 56,06 | 56,85 | 56,06 | 56,57 | 0,91% | - |
| 28.08.2024 | 56,08 | 56,44 | 55,89 | 56,06 | -0,04% | - |
| 27.08.2024 | 55,94 | 56,30 | 55,51 | 56,08 | 0,25% | - |
| 26.08.2024 | 55,56 | 56,24 | 55,56 | 55,94 | 0,68% | - |
| 23.08.2024 | 55,42 | 56,16 | 55,28 | 55,56 | 0,25% | - |
| 22.08.2024 | 55,07 | 55,52 | 54,93 | 55,42 | 0,64% | - |
| 21.08.2024 | 55,11 | 55,63 | 54,84 | 55,07 | -0,07% | - |
| 20.08.2024 | 55,07 | 55,33 | 54,92 | 55,11 | 0,07% | - |
| 19.08.2024 | 55,61 | 55,79 | 54,87 | 55,07 | -0,97% | - |
| 16.08.2024 | 55,86 | 55,91 | 55,20 | 55,61 | -0,45% | - |
| 15.08.2024 | 54,40 | 56,36 | 54,40 | 55,86 | 2,68% | - |
| 14.08.2024 | 54,00 | 54,60 | 53,23 | 54,40 | 0,74% | - |
| 13.08.2024 | 52,88 | 54,01 | 52,61 | 54,00 | 2,12% | - |
| 12.08.2024 | 53,16 | 53,28 | 52,50 | 52,88 | -0,53% | - |
| 09.08.2024 | 53,52 | 53,85 | 52,97 | 53,16 | -0,67% | - |
| 08.08.2024 | 52,47 | 53,67 | 52,36 | 53,52 | 2,00% | - |
| 07.08.2024 | 53,40 | 53,84 | 52,38 | 52,47 | -1,74% | - |
| 06.08.2024 | 52,82 | 53,69 | 52,82 | 53,40 | 1,10% | - |
| 05.08.2024 | 53,64 | 53,64 | 52,40 | 52,82 | -1,53% | - |
| 02.08.2024 | 54,62 | 54,67 | 53,31 | 53,64 | -1,79% | - |
| 01.08.2024 | 55,09 | 55,49 | 54,53 | 54,62 | -0,78% | - |
| 31.07.2024 | 54,75 | 55,10 | 54,64 | 55,05 | 0,55% | - |
| 30.07.2024 | 54,47 | 55,04 | 54,30 | 54,75 | 0,51% | - |
| 29.07.2024 | 54,75 | 55,08 | 54,31 | 54,47 | -0,51% | - |
| 26.07.2024 | 54,93 | 55,15 | 54,66 | 54,75 | -0,33% | - |
| 25.07.2024 | 54,89 | 55,04 | 54,44 | 54,93 | 0,07% | - |
| 24.07.2024 | 54,85 | 55,56 | 54,54 | 54,89 | 0,07% | - |
| 23.07.2024 | 54,69 | 55,01 | 54,52 | 54,85 | 0,29% | - |
| 22.07.2024 | 55,21 | 55,22 | 54,33 | 54,69 | -0,94% | - |
| 19.07.2024 | 53,80 | 55,40 | 53,60 | 55,21 | 2,62% | - |
| 18.07.2024 | 53,44 | 54,21 | 53,39 | 53,80 | 0,67% | - |
| 17.07.2024 | 53,23 | 53,44 | 52,54 | 53,44 | 0,39% | - |
| 16.07.2024 | 53,35 | 53,74 | 53,11 | 53,23 | -0,22% | - |
| 15.07.2024 | 53,34 | 53,56 | 53,23 | 53,35 | 0,02% | - |
| 12.07.2024 | 53,17 | 53,76 | 52,87 | 53,34 | 0,32% | - |
| 11.07.2024 | 53,47 | 53,53 | 53,01 | 53,17 | -0,56% | - |
| 10.07.2024 | 53,26 | 54,02 | 53,19 | 53,47 | 0,39% | - |
| 09.07.2024 | 53,28 | 53,46 | 52,94 | 53,26 | -0,04% | - |
| 08.07.2024 | 52,45 | 53,63 | 52,38 | 53,28 | 1,58% | - |