71,800€
-1,03%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 71,99 | 72,48 | 71,71 | 72,25 | -0,34% | - |
| 01.11.2024 | 72,31 | 73,87 | 72,12 | 72,50 | -0,92% | - |
| 31.10.2024 | 72,24 | 74,16 | 70,11 | 73,18 | 2,13% | - |
| 30.10.2024 | 76,53 | 78,07 | 68,27 | 71,65 | -6,50% | - |
| 29.10.2024 | 76,82 | 77,43 | 75,83 | 76,64 | 0,05% | - |
| 28.10.2024 | 76,61 | 78,14 | 76,20 | 76,60 | 0,37% | - |
| 25.10.2024 | 77,92 | 78,11 | 75,97 | 76,32 | -2,05% | 30,00 |
| 24.10.2024 | 77,84 | 78,17 | 77,57 | 77,92 | -0,11% | - |
| 23.10.2024 | 78,21 | 78,50 | 77,72 | 78,00 | -0,69% | - |
| 22.10.2024 | 78,27 | 79,87 | 77,70 | 78,55 | 0,11% | - |
| 21.10.2024 | 78,61 | 78,79 | 78,15 | 78,46 | -0,11% | - |
| 18.10.2024 | 79,01 | 79,16 | 78,22 | 78,55 | -0,79% | - |
| 17.10.2024 | 78,41 | 79,48 | 77,84 | 79,17 | 0,96% | - |
| 16.10.2024 | 78,60 | 79,32 | 78,15 | 78,42 | -0,39% | - |
| 15.10.2024 | 78,67 | 79,80 | 78,45 | 78,72 | -0,05% | - |
| 14.10.2024 | 78,43 | 78,83 | 77,86 | 78,76 | 0,65% | - |
| 11.10.2024 | 76,81 | 78,51 | 76,62 | 78,26 | 1,87% | - |
| 10.10.2024 | 77,22 | 77,76 | 76,77 | 76,82 | -0,65% | - |
| 09.10.2024 | 75,83 | 77,69 | 75,72 | 77,32 | 1,92% | - |
| 08.10.2024 | 75,57 | 76,48 | 75,39 | 75,86 | 0,41% | 80,00 |
| 07.10.2024 | 77,06 | 77,08 | 75,43 | 75,55 | -1,33% | - |
| 04.10.2024 | 73,74 | 76,85 | 73,66 | 76,57 | 3,91% | - |
| 03.10.2024 | 74,04 | 74,29 | 72,92 | 73,69 | -0,47% | - |
| 02.10.2024 | 73,70 | 74,96 | 73,54 | 74,03 | 0,16% | - |
| 01.10.2024 | 73,98 | 74,83 | 72,92 | 73,92 | -0,20% | - |
| 30.09.2024 | 73,84 | 74,18 | 72,88 | 74,07 | 0,24% | - |
| 27.09.2024 | 73,12 | 74,41 | 72,80 | 73,89 | 1,25% | - |
| 26.09.2024 | 72,69 | 73,55 | 72,60 | 72,98 | 0,57% | - |
| 25.09.2024 | 71,75 | 72,97 | 71,54 | 72,57 | 0,78% | - |
| 24.09.2024 | 73,28 | 73,41 | 71,59 | 72,00 | -1,74% | - |
| 23.09.2024 | 72,49 | 73,51 | 72,35 | 73,28 | 1,16% | - |
| 20.09.2024 | 72,53 | 73,40 | 72,14 | 72,44 | -0,29% | 400,00 |
| 19.09.2024 | 71,65 | 73,09 | 71,46 | 72,65 | 1,80% | - |
| 18.09.2024 | 70,48 | 71,46 | 70,13 | 71,36 | 1,34% | - |
| 17.09.2024 | 69,52 | 70,65 | 69,51 | 70,42 | 1,25% | - |
| 16.09.2024 | 68,65 | 69,59 | 68,48 | 69,55 | 1,06% | - |
| 13.09.2024 | 68,07 | 68,88 | 68,04 | 68,82 | 0,92% | - |
| 12.09.2024 | 68,01 | 68,50 | 67,14 | 68,19 | 0,50% | - |
| 11.09.2024 | 67,26 | 67,89 | 66,39 | 67,85 | 0,24% | - |
| 10.09.2024 | 68,25 | 69,01 | 66,99 | 67,69 | -1,02% | 20,00 |
| 09.09.2024 | 67,05 | 68,47 | 67,05 | 68,38 | 2,40% | - |
| 06.09.2024 | 68,92 | 69,80 | 66,61 | 66,78 | -3,18% | - |
| 05.09.2024 | 69,94 | 70,53 | 68,67 | 68,97 | -1,42% | - |
| 04.09.2024 | 70,07 | 71,01 | 69,63 | 69,97 | -0,67% | - |
| 03.09.2024 | 69,96 | 70,57 | 69,31 | 70,44 | 0,61% | - |
| 02.09.2024 | 70,11 | 70,11 | 69,83 | 70,01 | -0,14% | - |
| 30.08.2024 | 69,35 | 70,32 | 69,16 | 70,11 | 1,54% | 100,00 |
| 29.08.2024 | 68,22 | 69,50 | 67,96 | 69,04 | 1,26% | - |
| 28.08.2024 | 67,33 | 68,39 | 67,21 | 68,18 | 1,65% | - |
| 27.08.2024 | 66,91 | 67,51 | 66,72 | 67,07 | 0,11% | - |
| 26.08.2024 | 66,49 | 67,41 | 66,46 | 67,00 | 0,89% | - |
| 23.08.2024 | 66,51 | 67,09 | 66,08 | 66,41 | -0,17% | - |
| 22.08.2024 | 65,42 | 66,52 | 65,38 | 66,52 | 1,91% | - |
| 21.08.2024 | 65,46 | 65,86 | 64,84 | 65,27 | -0,12% | - |
| 20.08.2024 | 66,12 | 66,23 | 65,09 | 65,35 | -1,10% | - |
| 19.08.2024 | 66,11 | 66,70 | 65,89 | 66,08 | -0,30% | - |
| 16.08.2024 | 65,45 | 66,48 | 64,93 | 66,28 | 1,41% | - |
| 15.08.2024 | 64,81 | 66,02 | 64,40 | 65,36 | 1,18% | - |
| 14.08.2024 | 64,12 | 64,90 | 63,71 | 64,60 | 0,85% | - |
| 13.08.2024 | 63,97 | 64,53 | 63,75 | 64,06 | 0,24% | - |
| 12.08.2024 | 64,24 | 64,99 | 63,79 | 63,90 | -0,52% | - |
| 09.08.2024 | 63,81 | 64,24 | 63,49 | 64,24 | 0,67% | - |
| 08.08.2024 | 62,80 | 64,20 | 62,58 | 63,81 | 1,43% | - |
| 07.08.2024 | 63,28 | 64,23 | 62,82 | 62,91 | 0,24% | 750,00 |
| 06.08.2024 | 62,18 | 63,36 | 61,44 | 62,76 | 1,19% | - |
| 05.08.2024 | 63,91 | 64,13 | 61,31 | 62,02 | -4,08% | - |
| 02.08.2024 | 69,96 | 70,00 | 63,88 | 64,66 | -7,93% | - |
| 01.08.2024 | 71,16 | 73,62 | 69,83 | 70,22 | -1,10% | - |
| 31.07.2024 | 70,93 | 71,91 | 70,55 | 71,00 | 0,01% | - |
| 30.07.2024 | 69,97 | 71,39 | 69,91 | 70,99 | 1,81% | - |
| 29.07.2024 | 70,26 | 70,76 | 69,45 | 69,73 | -0,36% | - |
| 26.07.2024 | 69,59 | 70,36 | 69,09 | 69,99 | 0,77% | - |
| 25.07.2024 | 68,83 | 70,65 | 68,63 | 69,45 | 0,99% | - |
| 24.07.2024 | 69,11 | 69,80 | 68,72 | 68,77 | -0,75% | - |
| 23.07.2024 | 69,01 | 70,26 | 68,95 | 69,29 | 0,23% | - |
| 22.07.2024 | 68,71 | 70,30 | 68,35 | 69,13 | 0,60% | - |
| 19.07.2024 | 69,28 | 70,18 | 68,48 | 68,72 | -0,67% | - |
| 18.07.2024 | 69,79 | 70,48 | 69,03 | 69,18 | -0,72% | 100,00 |
| 17.07.2024 | 69,37 | 70,34 | 68,87 | 69,68 | 0,43% | - |
| 16.07.2024 | 68,42 | 69,47 | 67,89 | 69,38 | 1,59% | - |
| 15.07.2024 | 67,52 | 68,71 | 67,33 | 68,30 | 1,54% | - |
| 12.07.2024 | 66,77 | 67,63 | 66,42 | 67,26 | 0,88% | - |
| 11.07.2024 | 66,10 | 66,86 | 65,67 | 66,68 | 1,31% | - |
| 10.07.2024 | 64,59 | 66,16 | 64,54 | 65,81 | 1,81% | - |
| 09.07.2024 | 64,19 | 65,29 | 63,88 | 64,64 | 0,80% | - |
| 08.07.2024 | 64,04 | 64,86 | 64,04 | 64,13 | 0,04% | - |
| 05.07.2024 | 64,95 | 65,53 | 64,07 | 64,10 | -1,34% | - |
| 04.07.2024 | 65,08 | 65,23 | 64,96 | 64,97 | -0,88% | - |
| 03.07.2024 | 65,17 | 65,76 | 63,87 | 65,55 | 0,57% | - |
| 02.07.2024 | 65,10 | 65,40 | 64,62 | 65,18 | 0,18% | - |
| 01.07.2024 | 65,38 | 66,22 | 64,66 | 65,06 | -0,71% | - |
| 28.06.2024 | 66,22 | 66,60 | 65,10 | 65,53 | -1,01% | - |
| 27.06.2024 | 66,48 | 66,61 | 65,76 | 66,20 | -0,68% | - |
| 26.06.2024 | 66,71 | 67,89 | 65,45 | 66,65 | -0,04% | - |
| 25.06.2024 | 67,25 | 68,18 | 66,54 | 66,68 | -0,75% | - |
| 24.06.2024 | 66,57 | 67,55 | 66,27 | 67,18 | 0,75% | - |
| 21.06.2024 | 66,13 | 66,77 | 65,96 | 66,68 | 0,74% | - |
| 20.06.2024 | 65,02 | 66,31 | 64,96 | 66,19 | 2,00% | - |
| 19.06.2024 | 65,02 | 65,07 | 64,87 | 64,89 | -0,25% | - |
| 18.06.2024 | 64,79 | 65,25 | 64,10 | 65,05 | 0,60% | - |