62,880€
-8,96%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 68,30 | 69,03 | 62,50 | 63,03 | -8,43% | - |
| 03.04.2025 | 72,51 | 72,51 | 68,73 | 68,83 | -9,48% | - |
| 02.04.2025 | 75,10 | 76,19 | 73,93 | 76,04 | 1,07% | - |
| 01.04.2025 | 74,04 | 75,50 | 73,52 | 75,23 | 1,33% | - |
| 31.03.2025 | 73,27 | 74,63 | 72,24 | 74,25 | 1,50% | - |
| 28.03.2025 | 76,92 | 78,54 | 72,47 | 73,15 | -4,94% | - |
| 27.03.2025 | 78,06 | 79,71 | 76,01 | 76,95 | -1,54% | - |
| 26.03.2025 | 77,54 | 78,88 | 75,35 | 78,15 | 0,36% | - |
| 25.03.2025 | 77,88 | 79,09 | 77,06 | 77,87 | 0,16% | - |
| 24.03.2025 | 76,48 | 78,21 | 76,42 | 77,74 | 1,22% | - |
| 21.03.2025 | 76,34 | 77,94 | 75,17 | 76,80 | 0,35% | - |
| 20.03.2025 | 76,39 | 77,58 | 75,36 | 76,53 | 0,61% | - |
| 19.03.2025 | 74,80 | 76,84 | 74,77 | 76,07 | 2,42% | - |
| 18.03.2025 | 75,11 | 76,13 | 73,82 | 74,27 | 0,56% | 425,00 |
| 17.03.2025 | 73,62 | 76,43 | 73,11 | 73,86 | -0,40% | - |
| 14.03.2025 | 71,94 | 74,25 | 71,39 | 74,15 | 2,69% | - |
| 13.03.2025 | 72,73 | 74,54 | 71,58 | 72,21 | -1,56% | - |
| 12.03.2025 | 72,03 | 74,28 | 71,72 | 73,35 | 1,83% | - |
| 11.03.2025 | 73,01 | 74,53 | 71,38 | 72,03 | -1,75% | - |
| 10.03.2025 | 75,63 | 76,90 | 72,19 | 73,32 | -3,30% | - |
| 07.03.2025 | 75,95 | 77,42 | 74,48 | 75,82 | -0,47% | - |
| 06.03.2025 | 76,89 | 77,11 | 74,85 | 76,18 | -0,99% | - |
| 05.03.2025 | 77,14 | 78,31 | 75,62 | 76,94 | 0,12% | - |
| 04.03.2025 | 81,85 | 82,75 | 76,66 | 76,85 | -5,88% | - |
| 03.03.2025 | 83,02 | 83,82 | 81,06 | 81,65 | -1,66% | - |
| 28.02.2025 | 80,89 | 83,07 | 80,38 | 83,03 | 2,77% | - |
| 27.02.2025 | 78,95 | 81,52 | 78,94 | 80,79 | 2,61% | - |
| 26.02.2025 | 78,50 | 79,49 | 78,36 | 78,73 | 0,72% | - |
| 25.02.2025 | 77,58 | 79,39 | 77,34 | 78,17 | 0,74% | - |
| 24.02.2025 | 77,49 | 79,35 | 77,40 | 77,59 | 0,21% | - |
| 21.02.2025 | 78,87 | 80,24 | 77,07 | 77,43 | -1,68% | - |
| 20.02.2025 | 79,54 | 79,73 | 78,14 | 78,75 | -1,19% | - |
| 19.02.2025 | 78,89 | 79,90 | 78,58 | 79,70 | 1,07% | - |
| 18.02.2025 | 79,56 | 80,51 | 77,74 | 78,86 | -0,25% | 632,00 |
| 17.02.2025 | 77,97 | 79,11 | 77,89 | 79,05 | 1,53% | - |
| 14.02.2025 | 78,83 | 80,18 | 77,67 | 77,86 | -1,09% | - |
| 13.02.2025 | 79,44 | 80,91 | 78,05 | 78,72 | -1,16% | - |
| 12.02.2025 | 80,44 | 80,49 | 78,97 | 79,64 | -0,79% | - |
| 11.02.2025 | 80,53 | 82,26 | 79,59 | 80,28 | -0,46% | - |
| 10.02.2025 | 81,51 | 82,61 | 79,78 | 80,65 | -0,79% | 84,00 |
| 07.02.2025 | 80,60 | 82,03 | 79,67 | 81,30 | 0,96% | - |
| 06.02.2025 | 81,94 | 82,54 | 78,10 | 80,52 | -1,41% | - |
| 05.02.2025 | 81,21 | 82,57 | 80,37 | 81,68 | 0,19% | - |
| 04.02.2025 | 82,38 | 83,71 | 81,45 | 81,52 | -1,85% | 45,00 |
| 03.02.2025 | 83,28 | 85,35 | 81,47 | 83,06 | -0,43% | - |
| 31.01.2025 | 83,90 | 84,86 | 83,13 | 83,42 | -0,26% | 50,00 |
| 30.01.2025 | 83,32 | 84,83 | 82,83 | 83,63 | 0,47% | - |
| 29.01.2025 | 82,06 | 84,12 | 82,06 | 83,24 | 1,36% | - |
| 28.01.2025 | 83,03 | 84,22 | 82,12 | 82,12 | -1,03% | - |
| 27.01.2025 | 81,58 | 83,68 | 81,06 | 82,97 | 1,28% | - |
| 24.01.2025 | 82,93 | 84,28 | 81,85 | 81,93 | -1,65% | 480,00 |
| 23.01.2025 | 82,34 | 84,05 | 82,33 | 83,30 | 1,09% | - |
| 22.01.2025 | 83,47 | 85,07 | 82,11 | 82,41 | -1,16% | 25,00 |
| 21.01.2025 | 85,60 | 85,61 | 83,32 | 83,37 | -2,42% | 230,00 |
| 20.01.2025 | 84,21 | 86,59 | 84,18 | 85,44 | 1,17% | - |
| 17.01.2025 | 83,47 | 85,20 | 83,12 | 84,45 | 1,25% | - |
| 16.01.2025 | 82,64 | 83,85 | 82,33 | 83,41 | 1,04% | - |
| 15.01.2025 | 81,49 | 83,59 | 80,93 | 82,55 | 1,43% | - |
| 14.01.2025 | 80,03 | 81,47 | 79,26 | 81,39 | 1,46% | - |
| 13.01.2025 | 78,42 | 80,51 | 78,18 | 80,21 | 2,39% | - |
| 10.01.2025 | 81,90 | 81,98 | 78,21 | 78,34 | -3,87% | - |
| 09.01.2025 | 80,30 | 81,75 | 80,21 | 81,49 | 3,28% | - |
| 08.01.2025 | 79,47 | 80,85 | 78,51 | 78,90 | -0,62% | - |
| 07.01.2025 | 78,80 | 80,40 | 78,64 | 79,40 | 0,57% | - |
| 06.01.2025 | 79,72 | 81,20 | 78,79 | 78,95 | -1,03% | - |
| 03.01.2025 | 79,92 | 80,79 | 79,09 | 79,77 | 0,11% | - |
| 02.01.2025 | 79,14 | 80,85 | 78,50 | 79,69 | 2,17% | - |
| 30.12.2024 | 78,70 | 79,70 | 78,00 | 78,00 | -1,13% | - |
| 27.12.2024 | 79,45 | 79,74 | 78,26 | 78,89 | 0,48% | - |
| 23.12.2024 | 78,19 | 79,95 | 77,84 | 78,52 | 0,67% | 84,00 |
| 20.12.2024 | 77,20 | 78,92 | 76,41 | 78,00 | 0,95% | - |
| 19.12.2024 | 75,98 | 77,93 | 75,86 | 77,26 | 1,67% | - |
| 18.12.2024 | 77,52 | 79,25 | 75,98 | 75,99 | -1,92% | 4,00 |
| 17.12.2024 | 78,60 | 80,19 | 77,15 | 77,48 | -1,60% | - |
| 16.12.2024 | 78,98 | 80,16 | 78,01 | 78,74 | -0,35% | - |
| 13.12.2024 | 79,54 | 81,12 | 78,57 | 79,01 | -0,62% | - |
| 12.12.2024 | 76,26 | 80,84 | 76,13 | 79,50 | 3,87% | - |
| 11.12.2024 | 77,66 | 78,64 | 76,24 | 76,54 | -1,50% | - |
| 10.12.2024 | 78,00 | 80,13 | 76,55 | 77,70 | -0,34% | - |
| 09.12.2024 | 80,73 | 82,12 | 77,36 | 77,97 | -3,35% | - |
| 06.12.2024 | 81,18 | 81,74 | 80,53 | 80,67 | -0,59% | - |
| 05.12.2024 | 81,20 | 82,88 | 80,55 | 81,15 | -0,05% | - |
| 04.12.2024 | 81,74 | 83,71 | 80,46 | 81,19 | -0,48% | - |
| 03.12.2024 | 82,76 | 85,75 | 81,22 | 81,58 | -1,41% | - |
| 02.12.2024 | 83,65 | 85,33 | 82,57 | 82,75 | 0,67% | - |
| 29.11.2024 | 83,64 | 84,23 | 82,19 | 82,20 | -1,94% | - |
| 28.11.2024 | 83,75 | 83,89 | 83,67 | 83,83 | 0,38% | - |
| 27.11.2024 | 83,76 | 84,80 | 83,02 | 83,51 | -0,29% | - |
| 26.11.2024 | 83,13 | 83,83 | 82,31 | 83,75 | 0,61% | - |
| 25.11.2024 | 83,09 | 83,39 | 82,44 | 83,25 | 0,14% | - |
| 22.11.2024 | 81,42 | 83,59 | 81,25 | 83,13 | 2,21% | - |
| 21.11.2024 | 78,36 | 81,53 | 78,29 | 81,33 | 3,78% | - |
| 20.11.2024 | 78,31 | 79,52 | 78,04 | 78,37 | 0,46% | - |
| 19.11.2024 | 78,74 | 79,47 | 77,10 | 78,02 | -0,86% | - |
| 18.11.2024 | 79,10 | 80,18 | 78,43 | 78,69 | -0,60% | - |
| 15.11.2024 | 77,96 | 79,59 | 77,74 | 79,17 | 0,83% | - |
| 14.11.2024 | 77,66 | 79,65 | 77,64 | 78,51 | 1,04% | - |
| 13.11.2024 | 77,22 | 78,62 | 77,19 | 77,71 | 0,43% | - |
| 12.11.2024 | 76,83 | 78,67 | 76,79 | 77,38 | 0,87% | - |
| 11.11.2024 | 75,68 | 78,17 | 75,68 | 76,71 | 1,48% | - |