39,905€
-2,39%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,90 | 41,00 | 39,87 | 39,92 | -2,36% | - |
| 11.11.2026 | 39,82 | 41,24 | 39,70 | 40,88 | 2,78% | - |
| 10.11.2026 | 39,13 | 40,05 | 38,93 | 39,78 | 1,53% | - |
| 09.11.2026 | 38,18 | 39,61 | 38,08 | 39,18 | 2,35% | - |
| 06.11.2026 | 36,78 | 40,18 | 36,75 | 38,28 | 4,46% | - |
| 05.11.2026 | 37,63 | 38,49 | 36,55 | 36,64 | -2,99% | - |
| 04.11.2026 | 37,95 | 38,23 | 37,54 | 37,77 | -0,85% | - |
| 03.11.2026 | 38,86 | 39,65 | 37,91 | 38,10 | -2,09% | - |
| 02.11.2026 | 39,34 | 39,35 | 38,61 | 38,91 | -1,28% | - |
| 30.10.2026 | 38,40 | 39,44 | 38,31 | 39,42 | 2,55% | - |
| 29.10.2026 | 39,40 | 39,81 | 37,62 | 38,44 | -2,00% | - |
| 28.10.2026 | 40,22 | 40,25 | 38,99 | 39,22 | -2,43% | - |
| 27.10.2026 | 40,15 | 40,36 | 39,85 | 40,20 | 0,25% | - |
| 26.10.2026 | 40,52 | 40,98 | 39,99 | 40,10 | -1,17% | - |
| 23.10.2026 | 41,39 | 41,48 | 40,38 | 40,57 | -1,95% | - |
| 22.10.2026 | 41,68 | 42,24 | 40,74 | 41,38 | -0,92% | - |
| 21.10.2026 | 42,51 | 42,66 | 41,69 | 41,76 | -1,61% | - |
| 20.10.2026 | 42,44 | 42,81 | 42,21 | 42,45 | -0,16% | - |
| 19.10.2026 | 42,59 | 42,73 | 41,87 | 42,52 | -0,02% | - |
| 16.10.2026 | 43,37 | 43,73 | 42,51 | 42,53 | -1,98% | - |
| 15.10.2026 | 43,35 | 43,45 | 42,94 | 43,39 | 1,27% | - |
| 14.10.2026 | 42,77 | 43,36 | 42,48 | 42,84 | 0,08% | - |
| 13.10.2026 | 43,25 | 43,44 | 42,68 | 42,81 | -1,27% | - |
| 12.10.2026 | 43,33 | 44,28 | 43,12 | 43,36 | 0,07% | - |
| 09.10.2026 | 43,60 | 43,76 | 42,97 | 43,33 | -0,76% | 900,00 |
| 08.10.2026 | 44,36 | 44,46 | 43,36 | 43,66 | -1,60% | - |
| 07.10.2026 | 44,56 | 45,01 | 44,08 | 44,37 | -0,18% | - |
| 06.10.2026 | 44,50 | 45,00 | 44,24 | 44,45 | 0,00% | - |
| 05.10.2026 | 44,67 | 45,09 | 44,21 | 44,45 | 0,01% | - |
| 02.10.2026 | 44,49 | 44,95 | 44,18 | 44,44 | -0,18% | - |
| 01.10.2026 | 44,15 | 45,27 | 43,71 | 44,52 | 1,01% | - |
| 30.09.2026 | 45,83 | 46,10 | 43,89 | 44,08 | -3,93% | - |
| 29.09.2026 | 45,80 | 46,40 | 45,51 | 45,88 | 0,21% | - |
| 28.09.2026 | 46,77 | 46,92 | 45,48 | 45,79 | -2,06% | - |
| 25.09.2026 | 46,98 | 47,67 | 46,22 | 46,75 | -0,53% | - |
| 24.09.2026 | 45,62 | 47,17 | 45,57 | 47,00 | 2,95% | 1.000,00 |
| 23.09.2026 | 45,45 | 46,90 | 45,43 | 45,66 | -0,73% | 510,00 |
| 22.09.2026 | 43,47 | 47,80 | 42,50 | 45,99 | 5,22% | - |
| 21.09.2026 | 43,55 | 43,78 | 43,34 | 43,71 | 0,52% | - |
| 18.09.2026 | 43,07 | 44,06 | 42,90 | 43,49 | 0,98% | - |
| 17.09.2026 | 42,59 | 43,52 | 42,48 | 43,07 | 1,14% | - |
| 16.09.2026 | 42,41 | 43,28 | 42,30 | 42,58 | 0,35% | - |
| 15.09.2026 | 43,38 | 43,56 | 41,91 | 42,43 | -2,81% | - |
| 14.09.2026 | 43,33 | 43,81 | 43,14 | 43,66 | 0,45% | - |
| 11.09.2026 | 43,77 | 43,97 | 42,74 | 43,46 | -0,71% | 1.785,00 |
| 10.09.2026 | 43,93 | 44,74 | 42,73 | 43,77 | -0,41% | - |
| 09.09.2026 | 44,92 | 45,34 | 43,86 | 43,95 | -2,14% | 2.280,00 |
| 08.09.2026 | 46,07 | 46,15 | 44,72 | 44,91 | -2,59% | - |
| 07.09.2026 | 46,12 | 46,15 | 46,06 | 46,10 | -0,07% | - |
| 04.09.2026 | 46,22 | 46,36 | 45,27 | 46,14 | -0,19% | - |
| 03.09.2026 | 46,27 | 46,93 | 45,91 | 46,23 | -0,17% | - |
| 02.09.2026 | 45,80 | 46,65 | 45,70 | 46,31 | 1,20% | - |
| 01.09.2026 | 45,68 | 46,39 | 45,51 | 45,76 | 0,23% | - |
| 31.08.2026 | 45,77 | 46,29 | 45,53 | 45,65 | -0,33% | - |
| 28.08.2026 | 46,47 | 47,13 | 45,58 | 45,80 | -1,38% | - |
| 27.08.2026 | 45,05 | 46,85 | 44,93 | 46,44 | 3,10% | 140,00 |
| 26.08.2026 | 44,47 | 47,14 | 43,95 | 45,05 | 1,35% | - |
| 25.08.2026 | 44,55 | 45,17 | 44,25 | 44,45 | -0,31% | - |
| 24.08.2026 | 44,77 | 45,27 | 44,21 | 44,59 | -0,50% | - |
| 21.08.2026 | 45,52 | 45,89 | 44,63 | 44,81 | -1,68% | 4.380,00 |
| 20.08.2026 | 45,48 | 45,71 | 45,22 | 45,58 | -0,22% | - |
| 19.08.2026 | 46,27 | 46,61 | 44,68 | 45,68 | -14,83% | - |
| 05.05.2026 | 53,68 | 53,74 | 53,41 | 53,63 | -0,02% | - |
| 04.05.2026 | 53,40 | 53,65 | 53,25 | 53,64 | 1,11% | - |
| 30.04.2026 | 53,12 | 53,24 | 52,86 | 53,05 | 0,00% | - |
| 29.04.2026 | 52,78 | 53,24 | 52,73 | 53,05 | 0,55% | - |
| 28.04.2026 | 52,92 | 53,23 | 52,70 | 52,76 | -0,21% | - |
| 27.04.2026 | 52,90 | 53,17 | 52,76 | 52,87 | -0,08% | - |
| 24.04.2026 | 53,25 | 53,27 | 52,90 | 52,91 | -0,60% | - |
| 23.04.2026 | 53,00 | 53,24 | 52,84 | 53,23 | 0,42% | - |
| 22.04.2026 | 52,68 | 53,10 | 52,35 | 53,01 | 0,55% | - |
| 21.04.2026 | 52,54 | 52,94 | 52,53 | 52,72 | 0,46% | - |
| 20.04.2026 | 52,93 | 53,02 | 52,41 | 52,48 | -0,78% | 17,00 |
| 17.04.2026 | 52,93 | 53,07 | 52,63 | 52,89 | 0,00% | - |
| 16.04.2026 | 52,63 | 52,95 | 52,61 | 52,89 | 0,55% | - |
| 15.04.2026 | 51,93 | 52,76 | 51,93 | 52,60 | 1,25% | - |
| 14.04.2026 | 52,11 | 52,16 | 51,82 | 51,95 | -0,36% | 14,00 |
| 13.04.2026 | 51,91 | 52,21 | 51,81 | 52,14 | 0,66% | - |
| 10.04.2026 | 51,92 | 51,96 | 51,44 | 51,80 | -0,15% | 56,00 |
| 09.04.2026 | 52,34 | 52,37 | 51,75 | 51,88 | -0,88% | - |
| 08.04.2026 | 52,01 | 52,56 | 51,56 | 52,34 | 0,69% | - |
| 07.04.2026 | 52,08 | 52,08 | 51,79 | 51,98 | 0,33% | 14,00 |
| 02.04.2026 | 51,00 | 52,27 | 51,00 | 51,81 | 0,70% | - |
| 01.04.2026 | 51,81 | 51,91 | 51,42 | 51,45 | -0,73% | - |
| 31.03.2026 | 52,28 | 52,51 | 51,79 | 51,83 | -0,88% | - |
| 30.03.2026 | 52,11 | 52,61 | 52,09 | 52,29 | 0,35% | 15,00 |
| 27.03.2026 | 52,47 | 52,51 | 51,71 | 52,11 | -0,59% | 17,00 |
| 26.03.2026 | 52,34 | 52,60 | 52,01 | 52,42 | 0,10% | 4.131,00 |
| 25.03.2026 | 52,02 | 52,39 | 51,79 | 52,37 | 0,83% | 1.375,00 |
| 24.03.2026 | 51,86 | 52,65 | 51,50 | 51,94 | 0,33% | - |
| 23.03.2026 | 51,43 | 52,51 | 51,00 | 51,77 | 0,90% | 1.720,00 |
| 20.03.2026 | 51,47 | 51,78 | 51,00 | 51,31 | -0,19% | - |
| 19.03.2026 | 51,84 | 51,91 | 51,35 | 51,41 | -0,77% | - |
| 18.03.2026 | 51,73 | 52,01 | 51,48 | 51,81 | 0,27% | - |
| 17.03.2026 | 52,15 | 52,23 | 51,58 | 51,67 | -0,77% | - |
| 16.03.2026 | 53,01 | 53,01 | 52,07 | 52,07 | -1,33% | 15,00 |
| 13.03.2026 | 52,23 | 52,97 | 52,23 | 52,77 | 0,61% | - |
| 12.03.2026 | 51,73 | 52,55 | 51,69 | 52,45 | 0,83% | - |
| 11.03.2026 | 51,79 | 52,11 | 51,37 | 52,02 | 0,19% | - |
| 10.03.2026 | 51,93 | 52,19 | 51,44 | 51,92 | 0,00% | - |