65,130€
-0,21%
Echtzeit-Aktienkurs Metro Inc.
Bid:
Ask:
Aktienkurse zur Metro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 65,27 | 66,11 | 64,96 | 65,13 | -0,21% | - |
| 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% | - |
| 11.03.2025 | 61,25 | 61,25 | 58,19 | 58,82 | -3,95% | - |
| 10.03.2025 | 61,72 | 61,83 | 60,78 | 61,24 | -0,78% | - |
| 07.03.2025 | 61,71 | 62,52 | 61,40 | 61,72 | -1,28% | - |
| 06.03.2025 | 61,71 | 62,63 | 61,14 | 62,52 | 1,31% | - |
| 05.03.2025 | 62,00 | 62,29 | 61,13 | 61,71 | -0,42% | - |
| 04.03.2025 | 62,85 | 63,11 | 61,95 | 61,97 | -1,38% | - |
| 03.03.2025 | 63,78 | 63,83 | 62,41 | 62,84 | -1,46% | - |
| 28.02.2025 | 63,21 | 63,94 | 62,89 | 63,77 | 0,85% | - |
| 27.02.2025 | 63,82 | 64,16 | 63,22 | 63,23 | -0,94% | - |
| 26.02.2025 | 63,76 | 64,31 | 63,55 | 63,83 | 0,06% | - |
| 25.02.2025 | 64,10 | 64,82 | 63,67 | 63,79 | -0,48% | - |
| 24.02.2025 | 62,34 | 64,20 | 62,27 | 64,10 | 2,81% | - |
| 21.02.2025 | 62,29 | 62,83 | 61,77 | 62,35 | 0,13% | - |
| 20.02.2025 | 63,38 | 63,51 | 62,24 | 62,27 | -1,77% | - |
| 19.02.2025 | 62,47 | 63,49 | 61,50 | 63,39 | 1,51% | - |
| 18.02.2025 | 61,86 | 62,58 | 60,68 | 62,45 | 0,94% | - |
| 17.02.2025 | 61,52 | 61,92 | 61,47 | 61,87 | 0,62% | - |
| 14.02.2025 | 62,28 | 62,41 | 61,43 | 61,49 | -1,25% | - |
| 13.02.2025 | 62,04 | 62,57 | 61,63 | 62,27 | -0,03% | - |
| 12.02.2025 | 62,02 | 62,70 | 61,45 | 62,29 | 0,42% | - |
| 11.02.2025 | 62,41 | 62,41 | 61,63 | 62,03 | -0,61% | - |
| 10.02.2025 | 62,18 | 62,68 | 61,81 | 62,41 | 0,32% | 344,00 |
| 07.02.2025 | 62,36 | 62,86 | 61,86 | 62,21 | -0,19% | - |
| 06.02.2025 | 62,42 | 62,65 | 61,98 | 62,33 | -0,14% | - |
| 05.02.2025 | 61,94 | 63,14 | 61,69 | 62,42 | 0,74% | - |
| 04.02.2025 | 60,73 | 62,27 | 60,73 | 61,96 | 2,01% | - |
| 03.02.2025 | 60,10 | 61,16 | 59,40 | 60,74 | 1,22% | - |
| 31.01.2025 | 60,10 | 60,96 | 59,52 | 60,01 | -0,08% | - |
| 30.01.2025 | 60,97 | 61,35 | 59,77 | 60,06 | -1,56% | - |
| 29.01.2025 | 58,92 | 61,13 | 58,92 | 61,01 | 3,56% | - |
| 28.01.2025 | 60,73 | 61,16 | 58,49 | 58,91 | -3,03% | - |
| 27.01.2025 | 60,83 | 61,41 | 60,27 | 60,75 | -0,10% | - |
| 24.01.2025 | 61,51 | 61,70 | 60,62 | 60,81 | -1,11% | 10,00 |
| 23.01.2025 | 60,68 | 61,71 | 60,62 | 61,49 | 1,32% | - |
| 22.01.2025 | 60,34 | 60,85 | 60,16 | 60,69 | 0,58% | - |
| 21.01.2025 | 60,47 | 60,82 | 60,06 | 60,34 | -0,21% | - |
| 20.01.2025 | 60,95 | 61,12 | 60,41 | 60,47 | -0,75% | - |
| 17.01.2025 | 60,48 | 61,06 | 60,17 | 60,93 | 0,78% | - |
| 16.01.2025 | 60,40 | 60,72 | 60,05 | 60,46 | 0,10% | - |
| 15.01.2025 | 60,22 | 61,06 | 60,20 | 60,40 | 0,32% | - |
| 14.01.2025 | 61,35 | 61,56 | 59,83 | 60,21 | -1,86% | - |
| 13.01.2025 | 61,06 | 61,76 | 61,06 | 61,35 | 0,49% | - |
| 10.01.2025 | 60,91 | 61,32 | 60,40 | 61,05 | 0,21% | - |
| 09.01.2025 | 61,15 | 61,30 | 60,82 | 60,92 | -0,36% | - |
| 08.01.2025 | 60,44 | 61,35 | 60,40 | 61,14 | 1,17% | - |
| 07.01.2025 | 60,26 | 60,63 | 60,12 | 60,43 | 0,30% | - |
| 06.01.2025 | 61,29 | 61,62 | 60,17 | 60,25 | -1,71% | - |
| 03.01.2025 | 60,99 | 61,61 | 60,85 | 61,30 | 0,49% | - |
| 02.01.2025 | 60,42 | 61,08 | 60,31 | 61,00 | 0,93% | - |
| 30.12.2024 | 60,60 | 60,72 | 60,42 | 60,44 | -0,13% | - |
| 27.12.2024 | 60,87 | 60,87 | 60,28 | 60,52 | -0,57% | - |
| 23.12.2024 | 60,33 | 61,43 | 60,10 | 60,87 | 0,90% | - |
| 20.12.2024 | 61,43 | 61,94 | 60,19 | 60,33 | -1,79% | - |
| 19.12.2024 | 60,78 | 61,80 | 60,64 | 61,43 | 1,07% | - |
| 18.12.2024 | 60,93 | 61,15 | 60,31 | 60,78 | -0,25% | - |
| 17.12.2024 | 62,25 | 62,26 | 60,81 | 60,93 | -2,09% | - |
| 16.12.2024 | 62,25 | 62,75 | 61,96 | 62,23 | -0,03% | - |
| 13.12.2024 | 62,91 | 63,20 | 62,22 | 62,25 | -1,05% | - |
| 12.12.2024 | 62,99 | 63,35 | 62,66 | 62,91 | -0,13% | - |
| 11.12.2024 | 62,46 | 63,40 | 62,41 | 62,99 | 0,85% | - |
| 10.12.2024 | 62,42 | 62,76 | 62,00 | 62,46 | 0,06% | - |
| 09.12.2024 | 62,38 | 62,96 | 61,69 | 62,42 | 0,06% | - |
| 06.12.2024 | 63,03 | 63,04 | 62,21 | 62,38 | -1,03% | - |
| 05.12.2024 | 62,75 | 63,51 | 62,34 | 63,03 | 0,45% | - |
| 04.12.2024 | 62,52 | 62,91 | 61,96 | 62,75 | 0,37% | - |
| 03.12.2024 | 62,43 | 62,65 | 62,20 | 62,52 | 0,14% | - |
| 02.12.2024 | 61,59 | 62,59 | 61,55 | 62,43 | 1,36% | - |
| 29.11.2024 | 62,45 | 62,53 | 61,54 | 61,59 | -1,38% | - |