82,460€
-1,19%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,47 | 85,07 | 82,11 | 82,51 | -1,04% | - |
| 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% | - |
| 08.11.2024 | 75,19 | 76,40 | 74,52 | 75,59 | 0,82% | - |
| 07.11.2024 | 77,62 | 77,84 | 74,98 | 74,98 | -3,35% | - |
| 06.11.2024 | 74,05 | 78,16 | 74,05 | 77,58 | 8,47% | 2.400,00 |
| 05.11.2024 | 71,79 | 72,55 | 70,84 | 71,52 | -1,01% | - |
| 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% | - |