43,950€
-2,14%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 51,07 | 52,16 | 50,91 | 51,92 | 1,90% | - |
| 06.03.2026 | 52,45 | 52,69 | 50,93 | 50,95 | -2,88% | 15,00 |
| 05.03.2026 | 52,48 | 52,67 | 52,30 | 52,46 | 0,19% | - |
| 04.03.2026 | 51,46 | 52,62 | 51,23 | 52,36 | 1,69% | - |
| 03.03.2026 | 51,34 | 51,73 | 51,00 | 51,49 | 0,49% | - |
| 02.03.2026 | 51,08 | 51,28 | 50,85 | 51,24 | 0,91% | 15,00 |
| 27.02.2026 | 50,98 | 51,04 | 50,30 | 50,78 | -0,47% | - |
| 26.02.2026 | 51,46 | 51,60 | 50,83 | 51,02 | -0,91% | - |
| 25.02.2026 | 52,43 | 52,56 | 51,41 | 51,49 | -2,02% | - |
| 24.02.2026 | 53,14 | 53,40 | 51,10 | 52,55 | -1,15% | - |
| 23.02.2026 | 54,07 | 54,28 | 53,05 | 53,16 | -2,05% | - |
| 20.02.2026 | 54,14 | 54,33 | 53,81 | 54,27 | 0,39% | - |
| 19.02.2026 | 54,22 | 54,47 | 54,04 | 54,06 | -0,39% | - |
| 18.02.2026 | 54,01 | 54,30 | 53,97 | 54,27 | 0,97% | - |
| 17.02.2026 | 54,00 | 54,25 | 53,75 | 53,75 | -0,46% | - |
| 16.02.2026 | 53,50 | 54,00 | 53,50 | 54,00 | 0,47% | - |
| 13.02.2026 | 53,50 | 54,50 | 53,50 | 53,75 | 0,00% | - |
| 12.02.2026 | 53,50 | 54,25 | 53,50 | 53,75 | 0,00% | - |
| 11.02.2026 | 53,00 | 54,00 | 53,00 | 53,75 | 0,00% | - |
| 10.02.2026 | 53,00 | 54,00 | 53,00 | 53,75 | 0,94% | - |
| 09.02.2026 | 54,00 | 54,00 | 53,25 | 53,25 | -0,93% | - |
| 06.02.2026 | 54,25 | 54,50 | 53,75 | 53,75 | -1,38% | - |
| 05.02.2026 | 54,00 | 54,50 | 53,75 | 54,50 | 0,46% | - |
| 04.02.2026 | 54,00 | 54,25 | 54,00 | 54,25 | 0,93% | - |
| 03.02.2026 | 54,50 | 54,50 | 53,75 | 53,75 | -0,92% | - |
| 02.02.2026 | 54,00 | 54,50 | 53,75 | 54,25 | 0,00% | - |
| 30.01.2026 | 53,50 | 54,25 | 53,50 | 54,25 | 0,93% | - |
| 29.01.2026 | 54,00 | 54,00 | 53,50 | 53,75 | 0,00% | - |
| 28.01.2026 | 54,00 | 54,00 | 53,50 | 53,75 | 0,94% | - |
| 27.01.2026 | 54,00 | 54,50 | 53,00 | 53,25 | -1,84% | - |
| 26.01.2026 | 54,00 | 54,50 | 54,00 | 54,25 | 0,00% | - |
| 23.01.2026 | 54,75 | 55,00 | 54,00 | 54,25 | -0,91% | - |
| 22.01.2026 | 54,50 | 55,00 | 54,50 | 54,75 | 0,00% | - |
| 21.01.2026 | 54,50 | 55,50 | 54,50 | 54,75 | 0,00% | - |
| 20.01.2026 | 55,00 | 55,00 | 54,50 | 54,75 | -0,45% | - |
| 19.01.2026 | 54,50 | 55,25 | 54,50 | 55,00 | -0,45% | - |
| 16.01.2026 | 55,00 | 55,50 | 55,00 | 55,25 | 0,00% | - |
| 15.01.2026 | 54,75 | 55,50 | 54,75 | 55,25 | 0,91% | - |
| 14.01.2026 | 54,75 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 13.01.2026 | 54,50 | 55,50 | 54,50 | 54,75 | -0,90% | - |
| 12.01.2026 | 55,50 | 55,50 | 55,00 | 55,25 | -0,90% | - |
| 09.01.2026 | 55,00 | 56,00 | 55,00 | 55,75 | 0,00% | - |
| 08.01.2026 | 55,00 | 56,00 | 55,00 | 55,75 | 0,00% | - |
| 07.01.2026 | 55,75 | 56,00 | 55,50 | 55,75 | 0,00% | - |
| 06.01.2026 | 54,50 | 55,75 | 54,50 | 55,75 | 0,90% | - |
| 05.01.2026 | 55,00 | 55,50 | 55,00 | 55,25 | 0,00% | - |