84,250€
-0,95%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 85,37 | 85,51 | 84,13 | 84,15 | -1,31% | - |
| 03.09.2026 | 83,17 | 85,33 | 83,02 | 85,27 | 2,50% | - |
| 02.09.2026 | 81,62 | 83,84 | 81,49 | 83,19 | 2,16% | - |
| 01.09.2026 | 82,07 | 82,94 | 81,06 | 81,43 | -0,62% | - |
| 31.08.2026 | 83,08 | 83,35 | 81,91 | 81,94 | -1,64% | - |
| 28.08.2026 | 82,51 | 83,80 | 82,51 | 83,31 | 0,84% | - |
| 27.08.2026 | 82,99 | 83,09 | 81,96 | 82,62 | -0,24% | - |
| 26.08.2026 | 82,13 | 83,09 | 81,76 | 82,82 | 0,86% | - |
| 25.08.2026 | 82,69 | 82,95 | 81,07 | 82,11 | -0,46% | - |
| 24.08.2026 | 80,62 | 82,56 | 80,48 | 82,49 | 2,40% | - |
| 21.08.2026 | 80,10 | 81,31 | 80,07 | 80,56 | 0,47% | - |
| 20.08.2026 | 81,52 | 81,84 | 80,01 | 80,18 | -1,54% | - |
| 19.08.2026 | 83,33 | 83,87 | 81,14 | 81,43 | -2,56% | - |
| 18.08.2026 | 83,14 | 84,72 | 83,11 | 83,57 | 0,08% | - |
| 17.08.2026 | 84,46 | 85,05 | 83,48 | 83,50 | -1,09% | - |
| 14.08.2026 | 84,50 | 84,82 | 84,12 | 84,42 | -0,14% | - |
| 13.08.2026 | 83,96 | 84,60 | 83,79 | 84,54 | 0,75% | - |
| 12.08.2026 | 83,98 | 84,23 | 83,33 | 83,91 | 0,04% | 1.800,00 |
| 11.08.2026 | 84,12 | 84,38 | 83,68 | 83,88 | -0,24% | - |
| 10.08.2026 | 84,78 | 84,92 | 83,87 | 84,08 | -0,56% | 217,00 |
| 07.08.2026 | 86,72 | 87,36 | 83,95 | 84,55 | -2,59% | - |
| 06.08.2026 | 83,52 | 87,36 | 82,89 | 86,80 | 4,03% | - |
| 05.08.2026 | 83,68 | 84,20 | 82,68 | 83,44 | -0,16% | 175,00 |
| 04.08.2026 | 83,51 | 83,63 | 81,57 | 83,57 | -0,12% | - |
| 03.08.2026 | 83,78 | 84,01 | 83,32 | 83,67 | 0,36% | - |
| 31.07.2026 | 84,78 | 85,01 | 82,89 | 83,37 | -1,01% | - |
| 30.07.2026 | 84,40 | 84,93 | 83,37 | 84,22 | -0,68% | - |
| 29.07.2026 | 85,41 | 85,92 | 84,32 | 84,80 | -0,92% | - |
| 28.07.2026 | 83,46 | 85,74 | 83,42 | 85,59 | 2,28% | - |
| 27.07.2026 | 83,92 | 84,29 | 82,97 | 83,68 | 0,30% | - |
| 24.07.2026 | 81,26 | 83,43 | 80,21 | 83,43 | 2,57% | - |
| 23.07.2026 | 80,84 | 82,54 | 80,50 | 81,34 | -0,34% | - |
| 22.07.2026 | 81,55 | 82,52 | 81,29 | 81,62 | -0,33% | - |
| 21.07.2026 | 81,88 | 81,97 | 80,81 | 81,89 | 0,68% | 180,00 |
| 20.07.2026 | 82,13 | 82,66 | 81,27 | 81,34 | -0,99% | - |
| 17.07.2026 | 81,21 | 82,89 | 81,05 | 82,15 | 0,32% | - |
| 16.07.2026 | 80,41 | 82,23 | 80,06 | 81,89 | 1,88% | - |
| 15.07.2026 | 81,11 | 81,71 | 80,16 | 80,38 | -0,74% | - |
| 14.07.2026 | 81,72 | 81,89 | 80,93 | 80,98 | -0,91% | - |
| 13.07.2026 | 79,92 | 81,85 | 79,79 | 81,72 | 1,82% | - |
| 10.07.2026 | 79,55 | 80,77 | 79,43 | 80,26 | 0,64% | - |
| 09.07.2026 | 79,12 | 80,41 | 78,65 | 79,75 | 1,14% | - |
| 08.07.2026 | 80,19 | 80,29 | 78,60 | 78,85 | -1,81% | - |
| 07.07.2026 | 78,97 | 80,74 | 78,86 | 80,30 | 1,57% | - |
| 06.07.2026 | 79,06 | 79,90 | 78,30 | 79,06 | 0,06% | - |
| 03.07.2026 | 78,96 | 79,06 | 78,79 | 79,01 | 0,29% | - |
| 02.07.2026 | 76,61 | 78,78 | 76,13 | 78,78 | 2,83% | - |
| 01.07.2026 | 74,01 | 76,89 | 73,90 | 76,61 | 3,42% | - |
| 30.06.2026 | 75,66 | 75,66 | 73,88 | 74,08 | -1,66% | - |
| 29.06.2026 | 76,26 | 76,26 | 74,82 | 75,33 | -0,23% | - |
| 26.06.2026 | 73,85 | 76,02 | 73,59 | 75,50 | 1,52% | - |
| 25.06.2026 | 74,85 | 76,46 | 74,24 | 74,37 | -0,20% | - |
| 24.06.2026 | 77,59 | 77,99 | 74,17 | 74,52 | -3,70% | - |
| 23.06.2026 | 75,95 | 77,61 | 75,55 | 77,38 | 0,97% | - |
| 22.06.2026 | 74,51 | 76,84 | 74,51 | 76,64 | 3,62% | - |
| 19.06.2026 | 74,55 | 74,66 | 73,96 | 73,96 | -0,86% | - |
| 18.06.2026 | 75,09 | 76,11 | 74,47 | 74,60 | -0,17% | - |
| 17.06.2026 | 75,41 | 75,60 | 74,37 | 74,73 | -0,72% | - |
| 16.06.2026 | 75,59 | 76,58 | 74,68 | 75,27 | -0,54% | - |
| 15.06.2026 | 77,48 | 77,64 | 75,62 | 75,68 | -1,42% | - |
| 12.06.2026 | 75,74 | 77,23 | 74,34 | 76,77 | 1,51% | - |
| 11.06.2026 | 74,43 | 76,18 | 74,37 | 75,63 | 1,33% | 3.010,00 |
| 10.06.2026 | 73,65 | 75,89 | 73,32 | 74,64 | 0,66% | - |
| 09.06.2026 | 73,32 | 74,28 | 72,97 | 74,15 | 1,34% | - |
| 08.06.2026 | 72,80 | 73,60 | 72,80 | 73,17 | -0,22% | - |
| 05.06.2026 | 71,47 | 73,75 | 71,31 | 73,33 | 2,03% | - |
| 04.06.2026 | 69,45 | 72,07 | 69,20 | 71,87 | 2,92% | - |
| 03.06.2026 | 71,22 | 71,28 | 69,42 | 69,83 | -1,94% | - |
| 02.06.2026 | 70,14 | 72,00 | 69,81 | 71,21 | 1,19% | - |
| 01.06.2026 | 71,18 | 71,43 | 69,99 | 70,37 | -0,78% | - |
| 29.05.2026 | 70,46 | 71,69 | 70,16 | 70,92 | 0,75% | - |
| 28.05.2026 | 71,65 | 71,66 | 70,25 | 70,39 | -1,55% | - |
| 27.05.2026 | 71,56 | 72,29 | 71,12 | 71,50 | -0,15% | - |
| 26.05.2026 | 72,72 | 72,79 | 71,25 | 71,61 | -1,69% | - |
| 25.05.2026 | 72,91 | 72,93 | 72,73 | 72,84 | 0,57% | - |
| 22.05.2026 | 72,77 | 73,63 | 72,13 | 72,43 | -0,17% | - |
| 21.05.2026 | 70,95 | 72,59 | 70,73 | 72,55 | 2,24% | - |
| 20.05.2026 | 69,90 | 71,31 | 69,50 | 70,96 | 1,57% | - |
| 19.05.2026 | 69,74 | 70,62 | 69,19 | 69,86 | 0,07% | - |
| 18.05.2026 | 68,18 | 69,96 | 68,06 | 69,81 | 1,67% | - |
| 15.05.2026 | 67,56 | 68,70 | 67,24 | 68,66 | 1,19% | - |
| 14.05.2026 | 66,81 | 68,29 | 66,69 | 67,85 | 1,74% | - |
| 13.05.2026 | 67,11 | 67,40 | 66,57 | 66,69 | -0,48% | - |
| 12.05.2026 | 65,64 | 67,13 | 65,35 | 67,01 | 1,21% | - |
| 11.05.2026 | 66,32 | 66,97 | 65,57 | 66,21 | -0,12% | - |
| 08.05.2026 | 67,29 | 67,51 | 65,94 | 66,29 | -1,28% | - |
| 07.05.2026 | 68,27 | 68,97 | 66,43 | 67,15 | -1,60% | - |
| 06.05.2026 | 68,34 | 69,47 | 68,13 | 68,24 | -0,15% | 1.150,00 |
| 05.05.2026 | 67,73 | 68,91 | 67,53 | 68,34 | 1,24% | - |
| 04.05.2026 | 68,44 | 68,52 | 67,39 | 67,50 | -1,16% | - |
| 30.04.2026 | 67,46 | 68,55 | 66,85 | 68,29 | 0,95% | - |
| 29.04.2026 | 67,05 | 67,78 | 66,61 | 67,65 | 1,17% | - |
| 28.04.2026 | 66,27 | 67,55 | 65,99 | 66,87 | 0,91% | - |
| 27.04.2026 | 66,23 | 66,66 | 65,85 | 66,27 | -0,06% | 2.400,00 |
| 24.04.2026 | 65,22 | 66,37 | 64,87 | 66,31 | 1,87% | - |
| 23.04.2026 | 65,48 | 65,89 | 64,61 | 65,09 | -1,00% | - |
| 22.04.2026 | 66,28 | 66,46 | 65,15 | 65,75 | -0,51% | - |
| 21.04.2026 | 66,07 | 66,60 | 65,84 | 66,09 | 0,23% | - |
| 20.04.2026 | 66,02 | 66,61 | 65,56 | 65,94 | -0,45% | - |
| 17.04.2026 | 65,48 | 66,66 | 65,35 | 66,24 | 1,47% | - |