68,400€
-0,09%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,92 | 70,49 | 68,90 | 70,14 | 2,15% | - |
| 05.06.2025 | 69,00 | 69,59 | 68,00 | 68,67 | -0,59% | - |
| 04.06.2025 | 69,80 | 70,66 | 69,07 | 69,07 | -1,02% | - |
| 03.06.2025 | 68,84 | 69,98 | 68,33 | 69,78 | 1,51% | - |
| 02.06.2025 | 68,72 | 69,66 | 67,65 | 68,75 | -0,64% | - |
| 30.05.2025 | 69,58 | 70,32 | 68,80 | 69,19 | -0,14% | - |
| 29.05.2025 | 70,50 | 70,50 | 68,48 | 69,29 | 0,36% | - |
| 28.05.2025 | 69,77 | 71,09 | 68,94 | 69,04 | -1,03% | - |
| 27.05.2025 | 69,36 | 71,44 | 68,19 | 69,76 | 0,36% | - |
| 26.05.2025 | 68,29 | 69,51 | 68,29 | 69,51 | 2,35% | - |
| 23.05.2025 | 68,52 | 69,58 | 67,47 | 67,91 | -1,32% | - |
| 22.05.2025 | 68,86 | 70,40 | 68,28 | 68,82 | 0,01% | - |
| 21.05.2025 | 70,58 | 71,48 | 68,77 | 68,82 | -3,38% | - |
| 20.05.2025 | 71,60 | 73,16 | 70,97 | 71,23 | -1,00% | - |
| 19.05.2025 | 71,60 | 72,21 | 70,85 | 71,95 | -0,77% | 200,00 |
| 16.05.2025 | 71,67 | 72,85 | 71,51 | 72,50 | 0,83% | - |
| 15.05.2025 | 71,15 | 72,07 | 70,61 | 71,91 | 0,50% | - |
| 14.05.2025 | 72,61 | 73,50 | 71,24 | 71,55 | -1,36% | - |
| 13.05.2025 | 72,33 | 73,25 | 72,12 | 72,53 | -0,25% | 210,00 |
| 12.05.2025 | 70,42 | 73,20 | 70,34 | 72,71 | 5,14% | - |
| 09.05.2025 | 69,19 | 69,74 | 68,85 | 69,16 | 0,09% | - |
| 08.05.2025 | 68,40 | 70,29 | 68,20 | 69,10 | 1,80% | - |
| 07.05.2025 | 67,55 | 68,55 | 66,88 | 67,88 | 1,03% | - |
| 06.05.2025 | 67,60 | 68,49 | 65,15 | 67,18 | -1,79% | - |
| 05.05.2025 | 68,27 | 69,36 | 67,79 | 68,41 | -0,60% | - |
| 02.05.2025 | 66,92 | 69,14 | 66,49 | 68,82 | 3,54% | - |
| 30.04.2025 | 67,93 | 67,93 | 64,44 | 66,47 | -1,01% | - |
| 29.04.2025 | 66,74 | 68,72 | 65,86 | 67,15 | 0,99% | 150,00 |
| 28.04.2025 | 66,13 | 67,54 | 66,13 | 66,49 | 0,48% | - |
| 25.04.2025 | 67,23 | 67,38 | 65,47 | 66,17 | -0,71% | - |
| 24.04.2025 | 65,29 | 66,88 | 64,72 | 66,65 | 1,69% | - |
| 23.04.2025 | 65,31 | 67,76 | 64,62 | 65,54 | 2,45% | - |
| 22.04.2025 | 61,01 | 64,12 | 60,99 | 63,97 | 0,27% | - |
| 17.04.2025 | 63,65 | 64,70 | 62,30 | 63,80 | 1,33% | - |
| 16.04.2025 | 63,42 | 65,02 | 62,39 | 62,96 | -2,18% | - |
| 15.04.2025 | 64,16 | 65,42 | 64,05 | 64,37 | 0,23% | - |
| 14.04.2025 | 63,02 | 65,18 | 62,88 | 64,22 | 2,03% | 140,00 |
| 11.04.2025 | 63,60 | 63,83 | 60,67 | 62,94 | -0,79% | - |
| 10.04.2025 | 68,54 | 68,90 | 62,01 | 63,44 | -7,72% | - |
| 09.04.2025 | 60,70 | 69,39 | 60,61 | 68,75 | 10,13% | - |
| 08.04.2025 | 64,19 | 67,05 | 61,41 | 62,43 | -1,75% | - |
| 07.04.2025 | 60,99 | 64,99 | 59,34 | 63,54 | 0,66% | - |
| 04.04.2025 | 68,30 | 69,03 | 61,94 | 63,13 | -8,29% | - |
| 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% | - |