69,420€
-0,20%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 69,29 | 69,44 | 69,21 | 69,38 | -0,26% | - |
| 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 |
| 18.09.2025 | 66,97 | 67,71 | 66,74 | 67,27 | 1,20% | - |
| 17.09.2025 | 66,41 | 67,51 | 66,39 | 66,47 | -0,11% | - |
| 16.09.2025 | 68,39 | 68,40 | 66,26 | 66,54 | -2,48% | - |
| 15.09.2025 | 68,97 | 69,10 | 68,15 | 68,23 | -0,51% | - |
| 12.09.2025 | 68,53 | 68,62 | 68,32 | 68,58 | 0,50% | - |
| 11.09.2025 | 67,78 | 68,61 | 67,47 | 68,24 | 0,66% | - |
| 10.09.2025 | 67,89 | 68,88 | 67,35 | 67,79 | 0,12% | - |
| 09.09.2025 | 67,65 | 68,43 | 67,43 | 67,71 | 0,74% | - |
| 08.09.2025 | 67,89 | 67,98 | 66,28 | 67,21 | -0,18% | - |
| 05.09.2025 | 70,19 | 70,24 | 66,78 | 67,33 | -4,03% | - |
| 04.09.2025 | 69,20 | 70,28 | 69,15 | 70,16 | 1,95% | - |
| 03.09.2025 | 69,25 | 70,03 | 68,51 | 68,82 | -0,26% | - |
| 02.09.2025 | 69,49 | 69,84 | 68,22 | 69,00 | -0,10% | - |
| 01.09.2025 | 69,40 | 69,64 | 69,07 | 69,07 | -0,73% | - |
| 29.08.2025 | 69,20 | 69,94 | 68,91 | 69,58 | 0,59% | - |
| 28.08.2025 | 69,61 | 70,03 | 68,86 | 69,17 | -1,02% | - |
| 27.08.2025 | 69,89 | 70,19 | 69,18 | 69,88 | 0,74% | - |
| 26.08.2025 | 69,23 | 70,20 | 68,48 | 69,37 | -0,34% | - |
| 25.08.2025 | 69,63 | 69,91 | 68,95 | 69,61 | 0,12% | - |
| 22.08.2025 | 68,36 | 69,89 | 68,10 | 69,52 | 1,97% | - |
| 21.08.2025 | 67,88 | 68,45 | 67,31 | 68,18 | 0,58% | - |
| 20.08.2025 | 67,44 | 68,48 | 67,29 | 67,79 | 0,27% | - |
| 19.08.2025 | 66,57 | 67,76 | 66,33 | 67,61 | 1,46% | 190,00 |
| 18.08.2025 | 66,14 | 66,72 | 65,47 | 66,64 | 0,92% | - |
| 15.08.2025 | 66,97 | 67,10 | 65,95 | 66,03 | -1,31% | - |
| 14.08.2025 | 65,92 | 66,95 | 65,52 | 66,91 | 1,19% | - |
| 13.08.2025 | 65,76 | 66,59 | 65,27 | 66,12 | 0,76% | - |
| 12.08.2025 | 64,85 | 66,20 | 64,44 | 65,62 | 1,16% | - |
| 11.08.2025 | 65,43 | 66,48 | 64,51 | 64,87 | -0,96% | - |
| 08.08.2025 | 63,44 | 65,78 | 63,01 | 65,50 | 3,45% | - |
| 07.08.2025 | 62,53 | 64,51 | 62,04 | 63,32 | -2,85% | 100,00 |
| 06.08.2025 | 64,91 | 65,46 | 64,34 | 65,18 | 0,67% | - |
| 05.08.2025 | 64,45 | 65,29 | 64,18 | 64,74 | 0,05% | - |
| 04.08.2025 | 64,21 | 64,76 | 63,86 | 64,71 | 1,24% | - |
| 01.08.2025 | 66,29 | 66,30 | 63,16 | 63,91 | -3,98% | - |
| 31.07.2025 | 66,01 | 66,99 | 65,45 | 66,56 | 1,68% | - |
| 30.07.2025 | 67,39 | 67,85 | 64,82 | 65,46 | -2,67% | 153,00 |
| 29.07.2025 | 67,19 | 68,68 | 67,02 | 67,26 | 0,40% | - |
| 28.07.2025 | 67,23 | 68,01 | 66,71 | 66,99 | 0,12% | - |
| 25.07.2025 | 66,37 | 66,95 | 66,00 | 66,91 | 1,06% | - |
| 24.07.2025 | 66,66 | 66,73 | 65,41 | 66,21 | -0,66% | - |
| 23.07.2025 | 66,24 | 66,91 | 66,16 | 66,65 | 1,03% | - |
| 22.07.2025 | 65,39 | 66,01 | 64,97 | 65,97 | 1,03% | - |
| 21.07.2025 | 66,43 | 67,40 | 65,25 | 65,29 | -1,64% | - |
| 18.07.2025 | 66,70 | 67,15 | 65,94 | 66,38 | -0,59% | - |
| 17.07.2025 | 65,86 | 67,10 | 65,66 | 66,78 | 1,45% | - |
| 16.07.2025 | 65,48 | 67,54 | 64,37 | 65,82 | 0,18% | - |
| 15.07.2025 | 66,87 | 67,36 | 65,70 | 65,70 | -1,58% | - |
| 14.07.2025 | 66,39 | 67,34 | 66,04 | 66,76 | 0,47% | - |
| 11.07.2025 | 66,99 | 67,23 | 66,01 | 66,45 | -0,82% | - |
| 10.07.2025 | 66,53 | 67,59 | 66,43 | 67,00 | 0,55% | - |
| 09.07.2025 | 67,95 | 69,11 | 66,63 | 66,63 | -1,96% | - |
| 08.07.2025 | 67,51 | 68,70 | 67,39 | 67,97 | 0,61% | - |
| 07.07.2025 | 68,35 | 68,99 | 67,41 | 67,56 | -0,87% | - |
| 04.07.2025 | 68,20 | 68,24 | 67,90 | 68,15 | -0,68% | - |
| 03.07.2025 | 68,01 | 69,01 | 67,82 | 68,62 | 1,03% | - |
| 02.07.2025 | 68,95 | 69,70 | 67,19 | 67,92 | -1,13% | - |
| 01.07.2025 | 68,14 | 69,41 | 67,61 | 68,69 | 0,63% | - |
| 30.06.2025 | 68,85 | 69,75 | 68,02 | 68,26 | -0,60% | - |
| 27.06.2025 | 68,51 | 69,18 | 68,21 | 68,67 | 0,50% | - |
| 26.06.2025 | 67,62 | 68,80 | 67,48 | 68,33 | 0,63% | - |
| 25.06.2025 | 68,63 | 69,69 | 67,78 | 67,90 | -1,06% | 300,00 |
| 24.06.2025 | 69,13 | 69,51 | 68,34 | 68,62 | -0,24% | - |
| 23.06.2025 | 68,68 | 69,94 | 67,40 | 68,79 | 0,00% | - |
| 20.06.2025 | 68,04 | 69,19 | 67,98 | 68,79 | 1,62% | - |
| 19.06.2025 | 68,38 | 68,39 | 67,69 | 67,69 | -1,11% | - |
| 18.06.2025 | 67,74 | 68,92 | 67,67 | 68,45 | 0,98% | - |
| 17.06.2025 | 67,57 | 68,14 | 67,24 | 67,79 | -0,12% | - |
| 16.06.2025 | 67,10 | 68,56 | 67,01 | 67,87 | 1,39% | - |
| 13.06.2025 | 67,50 | 69,56 | 66,79 | 66,94 | -1,90% | - |
| 12.06.2025 | 68,25 | 68,51 | 67,00 | 68,23 | -0,73% | 150,00 |
| 11.06.2025 | 69,33 | 70,87 | 68,44 | 68,73 | -1,17% | - |
| 10.06.2025 | 69,69 | 70,99 | 69,07 | 69,55 | -0,22% | - |
| 09.06.2025 | 69,89 | 71,28 | 69,40 | 69,70 | -0,63% | - |
| 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% | - |