78,079$
-0,61%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 78,68 | 78,89 | 78,05 | 78,56 | 0,17% | 2.394.591,00 |
| 01.11.2024 | 78,45 | 79,73 | 78,24 | 78,43 | 0,01% | 2.661.028,00 |
| 31.10.2024 | 76,57 | 79,17 | 76,08 | 78,42 | -5,72% | 7.360.567,00 |
| 30.10.2024 | 83,05 | 83,95 | 82,81 | 83,18 | 0,42% | 2.737.719,00 |
| 29.10.2024 | 82,73 | 83,64 | 82,63 | 82,83 | -0,31% | 3.121.027,00 |
| 28.10.2024 | 83,21 | 83,67 | 82,97 | 83,09 | 0,85% | 2.698.387,00 |
| 25.10.2024 | 84,54 | 84,55 | 82,03 | 82,39 | -2,34% | 3.114.659,00 |
| 24.10.2024 | 84,26 | 84,49 | 83,82 | 84,36 | 0,27% | 1.679.876,00 |
| 23.10.2024 | 84,41 | 84,61 | 83,70 | 84,13 | -0,73% | 1.687.566,00 |
| 22.10.2024 | 84,72 | 85,05 | 83,98 | 84,75 | -0,11% | 1.904.879,00 |
| 21.10.2024 | 85,33 | 85,53 | 84,65 | 84,84 | -0,56% | 2.592.345,00 |
| 18.10.2024 | 85,88 | 85,96 | 84,93 | 85,32 | -0,43% | 2.359.297,00 |
| 17.10.2024 | 85,85 | 86,03 | 85,30 | 85,69 | 0,60% | 1.969.369,00 |
| 16.10.2024 | 85,85 | 86,33 | 84,90 | 85,18 | -0,56% | 2.828.551,00 |
| 15.10.2024 | 86,10 | 86,95 | 85,53 | 85,66 | -0,26% | 2.446.273,00 |
| 14.10.2024 | 85,57 | 85,97 | 85,19 | 85,88 | 0,43% | 1.459.841,00 |
| 11.10.2024 | 84,50 | 85,97 | 84,50 | 85,51 | 1,76% | 2.587.129,00 |
| 10.10.2024 | 84,70 | 84,95 | 83,84 | 84,03 | -0,60% | 3.128.661,00 |
| 09.10.2024 | 83,30 | 85,07 | 82,94 | 84,54 | 1,51% | 4.216.420,00 |
| 08.10.2024 | 83,49 | 83,76 | 82,74 | 83,28 | 0,34% | 2.572.510,00 |
| 07.10.2024 | 83,95 | 83,99 | 82,75 | 83,00 | -1,24% | 3.624.390,00 |
| 04.10.2024 | 82,89 | 84,26 | 82,67 | 84,04 | 3,42% | 4.905.746,00 |
| 03.10.2024 | 81,56 | 81,81 | 80,46 | 81,26 | -0,65% | 2.082.777,00 |
| 02.10.2024 | 81,94 | 82,89 | 81,68 | 81,79 | 0,01% | 1.879.128,00 |
| 01.10.2024 | 82,15 | 82,35 | 80,70 | 81,78 | -0,85% | 2.380.559,00 |
| 30.09.2024 | 82,39 | 82,72 | 81,66 | 82,48 | 0,00% | 2.587.724,00 |
| 27.09.2024 | 82,05 | 82,99 | 81,77 | 82,48 | 1,15% | 3.296.815,00 |
| 26.09.2024 | 81,16 | 81,97 | 81,15 | 81,54 | 0,99% | 2.150.587,00 |
| 25.09.2024 | 80,75 | 81,32 | 80,54 | 80,74 | 0,36% | 2.560.266,00 |
| 24.09.2024 | 81,50 | 81,75 | 79,96 | 80,45 | -1,24% | 4.957.439,00 |
| 23.09.2024 | 81,10 | 81,85 | 81,09 | 81,46 | 0,75% | 3.272.236,00 |
| 20.09.2024 | 81,00 | 81,04 | 80,55 | 80,85 | -0,30% | 8.989.835,00 |
| 19.09.2024 | 80,25 | 81,39 | 79,54 | 81,09 | 2,32% | 4.445.256,00 |
| 18.09.2024 | 78,56 | 79,63 | 78,19 | 79,25 | 1,24% | 4.774.969,00 |
| 17.09.2024 | 77,52 | 78,54 | 77,35 | 78,28 | 1,16% | 3.040.565,00 |
| 16.09.2024 | 76,87 | 77,45 | 76,26 | 77,38 | 1,56% | 2.572.575,00 |
| 13.09.2024 | 75,75 | 76,37 | 75,71 | 76,19 | 0,95% | 2.235.804,00 |
| 12.09.2024 | 74,88 | 75,56 | 74,06 | 75,47 | 0,98% | 2.664.908,00 |
| 11.09.2024 | 74,60 | 74,83 | 73,07 | 74,74 | 0,15% | 2.244.249,00 |
| 10.09.2024 | 75,48 | 75,72 | 73,82 | 74,63 | -1,13% | 3.087.123,00 |
| 09.09.2024 | 74,71 | 75,67 | 74,15 | 75,48 | 1,89% | 3.923.959,00 |
| 06.09.2024 | 76,33 | 76,95 | 73,82 | 74,08 | -3,26% | 4.991.179,00 |
| 05.09.2024 | 78,00 | 78,11 | 76,21 | 76,58 | -1,21% | 2.946.250,00 |
| 04.09.2024 | 78,05 | 78,53 | 77,05 | 77,52 | -0,31% | 3.128.845,00 |
| 03.09.2024 | 76,94 | 77,82 | 76,64 | 77,76 | 0,36% | 3.048.130,00 |
| 30.08.2024 | 76,95 | 77,70 | 76,51 | 77,48 | 0,98% | 4.644.813,00 |
| 29.08.2024 | 76,11 | 76,87 | 75,30 | 76,73 | 1,29% | 2.319.645,00 |
| 28.08.2024 | 75,01 | 76,10 | 75,00 | 75,75 | 0,97% | 2.554.632,00 |
| 27.08.2024 | 74,97 | 75,39 | 74,63 | 75,02 | 0,37% | 1.781.080,00 |
| 26.08.2024 | 74,72 | 75,32 | 74,48 | 74,74 | 0,54% | 1.633.878,00 |
| 23.08.2024 | 74,31 | 75,07 | 73,99 | 74,34 | 0,66% | 2.629.905,00 |
| 22.08.2024 | 72,79 | 73,89 | 72,79 | 73,85 | 1,43% | 2.772.460,00 |
| 21.08.2024 | 72,94 | 73,06 | 72,41 | 72,81 | 0,12% | 2.012.908,00 |
| 20.08.2024 | 73,02 | 73,18 | 72,40 | 72,72 | -0,72% | 2.554.103,00 |
| 19.08.2024 | 72,89 | 73,53 | 72,83 | 73,25 | 0,27% | 3.879.702,00 |
| 16.08.2024 | 71,87 | 73,08 | 71,77 | 73,05 | 1,84% | 5.904.151,00 |
| 15.08.2024 | 72,00 | 72,46 | 71,56 | 71,73 | 0,77% | 3.970.571,00 |
| 14.08.2024 | 70,40 | 71,48 | 69,86 | 71,18 | 1,09% | 3.614.696,00 |
| 13.08.2024 | 70,33 | 70,72 | 69,86 | 70,41 | 0,80% | 3.790.533,00 |
| 12.08.2024 | 70,54 | 70,98 | 69,69 | 69,85 | -0,40% | 3.136.011,00 |
| 09.08.2024 | 69,65 | 70,18 | 69,42 | 70,13 | 0,69% | 2.017.964,00 |
| 08.08.2024 | 69,17 | 69,94 | 69,04 | 69,65 | 1,34% | 2.496.248,00 |
| 07.08.2024 | 69,28 | 70,20 | 68,62 | 68,73 | 0,19% | 3.642.289,00 |
| 06.08.2024 | 67,78 | 69,26 | 67,46 | 68,60 | 0,94% | 4.156.149,00 |
| 05.08.2024 | 68,91 | 69,10 | 67,30 | 67,96 | -3,68% | 5.620.726,00 |
| 02.08.2024 | 74,53 | 74,77 | 69,69 | 70,56 | -6,89% | 6.766.390,00 |
| 01.08.2024 | 78,61 | 79,34 | 75,31 | 75,78 | -1,39% | 5.391.098,00 |
| 31.07.2024 | 77,00 | 77,50 | 76,47 | 76,85 | 0,13% | 3.810.953,00 |
| 30.07.2024 | 75,99 | 77,12 | 75,93 | 76,75 | 1,66% | 2.438.861,00 |
| 29.07.2024 | 76,00 | 76,24 | 75,24 | 75,50 | -0,66% | 1.946.731,00 |
| 26.07.2024 | 75,53 | 76,40 | 75,09 | 76,00 | 0,90% | 2.397.119,00 |
| 25.07.2024 | 75,00 | 76,68 | 74,96 | 75,32 | 1,07% | 4.515.656,00 |
| 24.07.2024 | 75,28 | 75,78 | 74,47 | 74,52 | -0,89% | 2.685.020,00 |
| 23.07.2024 | 75,05 | 75,43 | 74,94 | 75,19 | -0,07% | 2.071.169,00 |
| 22.07.2024 | 75,07 | 75,33 | 74,34 | 75,24 | 0,62% | 3.365.628,00 |
| 19.07.2024 | 75,74 | 75,74 | 74,51 | 74,78 | -0,81% | 2.138.770,00 |
| 18.07.2024 | 76,03 | 76,90 | 75,18 | 75,39 | -1,04% | 2.121.899,00 |
| 17.07.2024 | 75,72 | 76,89 | 75,72 | 76,18 | 0,69% | 2.814.308,00 |
| 16.07.2024 | 74,55 | 75,69 | 74,35 | 75,66 | 1,65% | 2.745.161,00 |
| 15.07.2024 | 73,54 | 74,92 | 73,41 | 74,43 | 1,42% | 2.359.843,00 |
| 12.07.2024 | 72,73 | 73,78 | 72,44 | 73,39 | 1,31% | 3.916.727,00 |
| 11.07.2024 | 71,90 | 72,48 | 71,63 | 72,44 | 1,14% | 3.317.140,00 |
| 10.07.2024 | 70,22 | 71,65 | 69,93 | 71,62 | 2,43% | 3.938.021,00 |
| 09.07.2024 | 69,43 | 70,58 | 69,26 | 69,92 | 0,73% | 3.458.084,00 |
| 08.07.2024 | 69,66 | 70,23 | 69,37 | 69,41 | -0,13% | 2.126.057,00 |
| 05.07.2024 | 70,03 | 70,18 | 69,36 | 69,50 | -0,94% | 2.038.385,00 |
| 03.07.2024 | 70,29 | 71,00 | 70,03 | 70,16 | 0,17% | 2.244.243,00 |
| 02.07.2024 | 69,49 | 70,25 | 69,49 | 70,04 | 0,23% | 3.417.425,00 |
| 01.07.2024 | 70,74 | 71,03 | 69,41 | 69,88 | -0,44% | 3.602.578,00 |
| 28.06.2024 | 70,86 | 71,27 | 69,94 | 70,19 | -0,95% | 6.497.638,00 |
| 27.06.2024 | 71,00 | 71,31 | 70,45 | 70,86 | -0,45% | 2.540.916,00 |
| 26.06.2024 | 71,05 | 71,33 | 69,94 | 71,18 | -0,32% | 2.959.185,00 |
| 25.06.2024 | 71,96 | 72,10 | 71,22 | 71,41 | -0,98% | 2.465.016,00 |
| 24.06.2024 | 71,71 | 72,50 | 71,19 | 72,12 | 1,19% | 2.783.030,00 |
| 21.06.2024 | 70,86 | 71,40 | 70,54 | 71,27 | 0,59% | 8.408.275,00 |
| 20.06.2024 | 69,85 | 70,98 | 69,58 | 70,85 | 1,42% | 2.875.811,00 |
| 18.06.2024 | 69,27 | 70,09 | 68,92 | 69,86 | 0,69% | 2.960.373,00 |
| 17.06.2024 | 68,78 | 69,43 | 68,17 | 69,38 | 1,21% | 2.533.559,00 |
| 14.06.2024 | 68,08 | 68,60 | 67,62 | 68,55 | -0,16% | 2.302.378,00 |
| 13.06.2024 | 68,84 | 68,84 | 68,04 | 68,66 | -0,52% | 3.234.378,00 |