65,350€
0,60%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 65,13 | 65,40 | 64,26 | 65,11 | 0,08% | - |
| 12.02.2026 | 66,70 | 66,95 | 64,26 | 65,05 | -1,71% | - |
| 11.02.2026 | 65,52 | 66,70 | 65,33 | 66,18 | 1,02% | - |
| 10.02.2026 | 64,03 | 65,58 | 63,60 | 65,51 | 2,34% | - |
| 09.02.2026 | 64,50 | 65,07 | 63,74 | 64,02 | -0,96% | - |
| 06.02.2026 | 63,74 | 64,96 | 63,66 | 64,64 | 1,06% | - |
| 05.02.2026 | 66,24 | 69,01 | 63,50 | 63,96 | -3,25% | - |
| 04.02.2026 | 65,13 | 66,75 | 64,96 | 66,11 | 1,45% | - |
| 03.02.2026 | 67,28 | 67,95 | 65,06 | 65,16 | -3,79% | - |
| 02.02.2026 | 65,70 | 67,82 | 65,66 | 67,73 | 1,78% | - |
| 30.01.2026 | 65,15 | 66,55 | 64,58 | 66,54 | 1,77% | 1.500,00 |
| 29.01.2026 | 63,76 | 65,41 | 63,68 | 65,38 | 2,38% | - |
| 28.01.2026 | 64,18 | 64,55 | 63,67 | 63,86 | 0,17% | - |
| 27.01.2026 | 65,16 | 65,26 | 63,56 | 63,75 | -1,82% | 8.400,00 |
| 26.01.2026 | 63,85 | 65,00 | 63,51 | 64,94 | 1,62% | - |
| 23.01.2026 | 65,61 | 65,65 | 63,54 | 63,90 | -2,11% | - |
| 22.01.2026 | 65,66 | 65,95 | 65,03 | 65,28 | -0,41% | - |
| 21.01.2026 | 64,61 | 66,29 | 64,44 | 65,55 | 1,67% | - |
| 20.01.2026 | 64,59 | 65,56 | 64,12 | 64,48 | -0,72% | - |
| 19.01.2026 | 65,46 | 65,47 | 64,75 | 64,94 | -1,86% | - |
| 16.01.2026 | 67,28 | 67,31 | 66,05 | 66,17 | -1,41% | - |
| 15.01.2026 | 67,60 | 68,37 | 66,99 | 67,12 | -0,67% | - |
| 14.01.2026 | 66,07 | 67,69 | 65,88 | 67,57 | 2,09% | - |
| 13.01.2026 | 67,12 | 67,82 | 65,81 | 66,18 | -1,40% | - |
| 12.01.2026 | 67,70 | 67,73 | 66,83 | 67,12 | -1,55% | - |
| 09.01.2026 | 68,50 | 68,72 | 66,84 | 68,18 | -0,45% | - |
| 08.01.2026 | 66,81 | 68,68 | 66,76 | 68,49 | 2,21% | - |
| 07.01.2026 | 69,33 | 69,76 | 66,91 | 67,01 | -3,51% | 8.000,00 |
| 06.01.2026 | 69,78 | 69,81 | 68,24 | 69,44 | -0,27% | 1.225,00 |
| 05.01.2026 | 68,89 | 70,90 | 68,16 | 69,63 | 1,86% | - |
| 02.01.2026 | 67,22 | 68,70 | 66,62 | 68,36 | 1,51% | - |
| 30.12.2025 | 67,86 | 68,30 | 67,34 | 67,34 | -1,05% | - |
| 29.12.2025 | 68,20 | 68,56 | 67,73 | 68,06 | -1,20% | - |
| 23.12.2025 | 69,27 | 69,51 | 68,58 | 68,88 | -0,43% | - |
| 22.12.2025 | 69,82 | 70,09 | 69,06 | 69,18 | -1,01% | 60,00 |
| 19.12.2025 | 69,75 | 70,39 | 69,37 | 69,89 | 0,42% | - |
| 18.12.2025 | 70,41 | 71,16 | 68,83 | 69,60 | -0,71% | - |
| 17.12.2025 | 70,29 | 70,85 | 69,71 | 70,09 | -0,04% | - |
| 16.12.2025 | 69,94 | 71,15 | 69,68 | 70,12 | -0,50% | - |
| 15.12.2025 | 70,23 | 70,96 | 69,66 | 70,47 | 0,99% | - |
| 12.12.2025 | 70,07 | 70,80 | 69,54 | 69,78 | -0,11% | - |
| 11.12.2025 | 67,73 | 70,40 | 67,57 | 69,85 | 2,40% | 1,00 |
| 10.12.2025 | 66,91 | 68,27 | 66,55 | 68,22 | 1,35% | - |
| 09.12.2025 | 67,11 | 67,78 | 66,49 | 67,31 | 0,28% | - |
| 08.12.2025 | 67,56 | 67,64 | 67,04 | 67,12 | -0,49% | - |
| 05.12.2025 | 67,06 | 67,61 | 66,21 | 67,45 | 0,94% | - |
| 04.12.2025 | 66,53 | 67,28 | 66,29 | 66,83 | 0,73% | - |
| 03.12.2025 | 65,72 | 66,48 | 64,97 | 66,34 | 1,17% | - |
| 02.12.2025 | 65,73 | 66,37 | 65,12 | 65,57 | -0,15% | - |
| 01.12.2025 | 65,65 | 66,42 | 65,26 | 65,67 | -0,45% | - |
| 28.11.2025 | 65,98 | 66,92 | 65,76 | 65,97 | 0,14% | - |
| 26.11.2025 | 65,57 | 66,59 | 65,57 | 65,88 | 0,69% | - |
| 25.11.2025 | 65,24 | 66,17 | 64,89 | 65,43 | 0,52% | - |
| 24.11.2025 | 65,42 | 65,57 | 64,19 | 65,09 | -0,31% | - |
| 21.11.2025 | 64,21 | 65,86 | 63,96 | 65,29 | 1,50% | - |
| 20.11.2025 | 65,76 | 66,24 | 64,06 | 64,33 | -0,58% | - |
| 19.11.2025 | 65,03 | 65,43 | 64,26 | 64,70 | -1,03% | - |
| 18.11.2025 | 64,66 | 65,60 | 64,28 | 65,38 | -0,35% | - |
| 17.11.2025 | 67,97 | 68,35 | 65,52 | 65,61 | -3,04% | - |
| 14.11.2025 | 68,23 | 69,00 | 67,14 | 67,66 | -0,88% | - |
| 13.11.2025 | 69,38 | 69,45 | 67,91 | 68,26 | -1,37% | - |
| 12.11.2025 | 67,36 | 69,57 | 67,04 | 69,21 | 3,44% | - |
| 11.11.2025 | 66,74 | 68,10 | 66,55 | 66,91 | -0,06% | - |
| 10.11.2025 | 66,35 | 67,32 | 65,81 | 66,95 | 2,86% | - |
| 07.11.2025 | 66,00 | 66,05 | 64,12 | 65,09 | -1,39% | 109,00 |
| 06.11.2025 | 68,28 | 69,97 | 64,69 | 66,01 | -4,07% | - |
| 05.11.2025 | 69,11 | 69,85 | 68,51 | 68,81 | -0,61% | - |
| 04.11.2025 | 67,60 | 69,44 | 67,37 | 69,23 | 0,71% | - |
| 03.11.2025 | 69,24 | 69,63 | 68,31 | 68,74 | -0,65% | 68,00 |
| 31.10.2025 | 68,51 | 69,46 | 68,14 | 69,19 | 0,36% | - |
| 30.10.2025 | 67,47 | 69,16 | 67,39 | 68,95 | 2,17% | - |
| 29.10.2025 | 67,89 | 68,42 | 67,20 | 67,48 | 0,00% | - |
| 28.10.2025 | 67,58 | 68,48 | 67,15 | 67,48 | -0,27% | - |
| 27.10.2025 | 68,20 | 68,36 | 67,45 | 67,66 | -0,11% | - |
| 24.10.2025 | 67,54 | 67,90 | 67,06 | 67,74 | 0,50% | - |
| 23.10.2025 | 67,84 | 68,25 | 67,26 | 67,40 | -1,89% | - |
| 22.10.2025 | 68,16 | 68,70 | 67,34 | 68,70 | 0,90% | 20,00 |
| 21.10.2025 | 67,70 | 68,51 | 67,56 | 68,09 | 0,67% | - |
| 20.10.2025 | 67,48 | 68,02 | 67,15 | 67,64 | 0,33% | - |
| 17.10.2025 | 66,01 | 67,63 | 65,78 | 67,42 | -0,44% | - |
| 16.10.2025 | 70,05 | 70,39 | 66,55 | 67,72 | -3,40% | 7,00 |
| 15.10.2025 | 71,58 | 71,90 | 69,75 | 70,10 | -1,57% | - |
| 14.10.2025 | 69,29 | 71,68 | 69,01 | 71,22 | 2,39% | - |
| 13.10.2025 | 69,55 | 71,37 | 69,16 | 69,56 | 0,87% | - |
| 10.10.2025 | 70,94 | 71,77 | 68,71 | 68,96 | -2,47% | - |
| 09.10.2025 | 70,49 | 71,75 | 70,28 | 70,71 | 0,57% | - |
| 08.10.2025 | 71,24 | 71,89 | 70,31 | 70,31 | -0,85% | - |
| 07.10.2025 | 70,36 | 71,46 | 70,35 | 70,91 | 1,36% | - |
| 06.10.2025 | 70,47 | 71,35 | 69,83 | 69,96 | 0,34% | - |
| 03.10.2025 | 69,56 | 70,34 | 69,09 | 69,72 | 0,45% | - |
| 02.10.2025 | 69,90 | 70,50 | 69,05 | 69,41 | -0,36% | - |
| 01.10.2025 | 69,72 | 70,69 | 69,38 | 69,66 | 0,71% | - |
| 30.09.2025 | 69,91 | 70,13 | 69,17 | 69,17 | -0,92% | - |
| 29.09.2025 | 69,78 | 70,08 | 69,13 | 69,81 | 0,49% | - |
| 26.09.2025 | 68,74 | 70,03 | 68,70 | 69,47 | 1,27% | - |
| 25.09.2025 | 68,71 | 69,43 | 68,40 | 68,60 | 0,09% | - |
| 24.09.2025 | 68,18 | 69,91 | 68,12 | 68,54 | 1,11% | - |
| 23.09.2025 | 68,63 | 69,22 | 67,69 | 67,79 | -0,64% | - |
| 22.09.2025 | 67,37 | 68,94 | 66,12 | 68,23 | 2,22% | 200,00 |
| 19.09.2025 | 67,15 | 67,59 | 66,19 | 66,75 | -0,77% | 129,00 |