79,969$
-1,05%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 80,73 | 81,06 | 79,97 | 80,82 | 1,32% | 2.111.169,00 |
| 10.10.2025 | 82,43 | 82,82 | 79,76 | 79,77 | -2,70% | 2.407.034,00 |
| 09.10.2025 | 82,24 | 83,26 | 81,52 | 81,98 | -0,06% | 2.266.181,00 |
| 08.10.2025 | 83,08 | 83,64 | 81,68 | 82,03 | -0,87% | 2.736.843,00 |
| 07.10.2025 | 82,60 | 83,34 | 82,47 | 82,75 | 0,49% | 2.477.798,00 |
| 06.10.2025 | 82,56 | 83,22 | 81,79 | 82,35 | 0,31% | 2.547.333,00 |
| 03.10.2025 | 81,56 | 82,09 | 81,17 | 82,09 | 0,94% | - |
| 02.10.2025 | 81,63 | 82,63 | 80,82 | 81,33 | -0,73% | 3.564.886,00 |
| 01.10.2025 | 81,85 | 83,08 | 81,69 | 81,93 | -0,53% | 3.854.434,00 |
| 30.09.2025 | 82,25 | 82,47 | 81,22 | 82,37 | 0,37% | 2.788.996,00 |
| 29.09.2025 | 81,63 | 82,13 | 81,18 | 82,07 | 0,55% | 2.955.910,00 |
| 26.09.2025 | 80,87 | 81,88 | 80,71 | 81,62 | 1,67% | 2.351.614,00 |
| 25.09.2025 | 80,74 | 81,23 | 79,84 | 80,28 | -0,45% | 2.600.687,00 |
| 24.09.2025 | 80,40 | 80,89 | 80,10 | 80,64 | 0,40% | 2.927.804,00 |
| 23.09.2025 | 80,85 | 81,65 | 79,93 | 80,32 | -0,82% | 4.797.815,00 |
| 22.09.2025 | 78,56 | 81,36 | 78,21 | 80,98 | 2,30% | 6.659.017,00 |
| 19.09.2025 | 78,92 | 79,44 | 77,89 | 79,16 | 0,11% | 8.848.968,00 |
| 18.09.2025 | 78,72 | 79,74 | 78,61 | 79,07 | 0,50% | 4.484.416,00 |
| 17.09.2025 | 79,06 | 79,71 | 78,31 | 78,68 | -0,06% | 5.561.485,00 |
| 16.09.2025 | 80,86 | 80,99 | 78,58 | 78,73 | -2,15% | 5.022.955,00 |
| 15.09.2025 | 81,20 | 81,30 | 80,20 | 80,46 | -0,45% | 3.083.815,00 |
| 12.09.2025 | 80,26 | 81,11 | 80,17 | 80,82 | 0,60% | 2.314.218,00 |
| 11.09.2025 | 79,42 | 80,50 | 79,23 | 80,34 | 1,40% | 2.633.129,00 |
| 10.09.2025 | 79,12 | 79,95 | 78,96 | 79,23 | -0,08% | 2.113.478,00 |
| 09.09.2025 | 79,88 | 80,33 | 79,27 | 79,29 | -0,39% | 2.536.631,00 |
| 08.09.2025 | 79,04 | 79,70 | 77,86 | 79,60 | 0,11% | 2.889.023,00 |
| 05.09.2025 | 81,62 | 82,31 | 78,29 | 79,51 | -2,74% | 4.830.136,00 |
| 04.09.2025 | 80,62 | 81,86 | 80,62 | 81,75 | 1,46% | 2.434.537,00 |
| 03.09.2025 | 80,42 | 80,94 | 79,91 | 80,57 | 0,01% | 2.364.083,00 |
| 02.09.2025 | 80,75 | 80,96 | 79,37 | 80,56 | -0,98% | 3.836.453,00 |
| 29.08.2025 | 81,07 | 81,68 | 80,80 | 81,36 | 0,69% | 2.759.912,00 |
| 28.08.2025 | 81,20 | 81,28 | 80,52 | 80,80 | -0,38% | 2.225.124,00 |
| 27.08.2025 | 80,75 | 81,58 | 80,63 | 81,11 | 0,12% | 2.556.701,00 |
| 26.08.2025 | 80,56 | 81,11 | 80,32 | 81,01 | 0,22% | 2.905.918,00 |
| 25.08.2025 | 81,26 | 81,68 | 80,65 | 80,83 | -0,81% | 2.585.302,00 |
| 22.08.2025 | 79,93 | 81,91 | 79,75 | 81,49 | 2,84% | 3.502.892,00 |
| 21.08.2025 | 78,87 | 79,48 | 78,46 | 79,24 | 0,27% | 1.960.170,00 |
| 20.08.2025 | 78,77 | 79,40 | 78,57 | 79,03 | 0,39% | 2.666.674,00 |
| 19.08.2025 | 77,59 | 79,07 | 77,59 | 78,72 | 1,26% | 2.511.656,00 |
| 18.08.2025 | 76,90 | 77,85 | 76,58 | 77,74 | 0,53% | 2.721.835,00 |
| 15.08.2025 | 78,33 | 78,33 | 77,18 | 77,33 | -0,76% | 2.660.701,00 |
| 14.08.2025 | 76,80 | 77,98 | 76,48 | 77,92 | 0,72% | 2.314.261,00 |
| 13.08.2025 | 76,90 | 77,75 | 76,72 | 77,36 | 1,04% | 3.158.995,00 |
| 12.08.2025 | 75,75 | 76,87 | 75,62 | 76,56 | 1,67% | 4.008.342,00 |
| 11.08.2025 | 76,36 | 77,06 | 74,99 | 75,30 | -1,27% | 4.414.757,00 |
| 08.08.2025 | 74,19 | 76,64 | 74,19 | 76,27 | 3,32% | 4.351.960,00 |
| 07.08.2025 | 72,15 | 74,94 | 72,10 | 73,82 | -2,80% | 5.631.265,00 |
| 06.08.2025 | 75,02 | 76,21 | 74,85 | 75,95 | 1,42% | 4.475.289,00 |
| 05.08.2025 | 74,82 | 75,43 | 74,15 | 74,89 | 0,08% | 4.335.017,00 |
| 04.08.2025 | 74,50 | 74,92 | 73,94 | 74,83 | 1,11% | 3.797.091,00 |
| 01.08.2025 | 74,46 | 74,97 | 73,01 | 74,01 | -2,55% | 4.383.281,00 |
| 31.07.2025 | 74,97 | 76,54 | 74,66 | 75,95 | 1,55% | 5.251.571,00 |
| 30.07.2025 | 77,35 | 77,45 | 74,27 | 74,79 | -3,72% | 4.965.522,00 |
| 29.07.2025 | 78,00 | 78,98 | 77,50 | 77,68 | 0,03% | 3.824.870,00 |
| 28.07.2025 | 78,54 | 78,55 | 77,31 | 77,66 | -1,15% | 2.275.759,00 |
| 25.07.2025 | 78,00 | 78,67 | 77,39 | 78,56 | 0,99% | 2.227.690,00 |
| 24.07.2025 | 78,20 | 78,53 | 77,71 | 77,79 | -0,83% | 2.233.796,00 |
| 23.07.2025 | 78,15 | 78,50 | 77,55 | 78,44 | 1,20% | 2.682.691,00 |
| 22.07.2025 | 76,44 | 77,61 | 76,17 | 77,51 | 1,55% | 2.963.147,00 |
| 21.07.2025 | 77,35 | 77,64 | 76,26 | 76,33 | -1,06% | 1.885.005,00 |
| 18.07.2025 | 77,37 | 77,54 | 76,82 | 77,15 | -0,23% | 2.065.460,00 |
| 17.07.2025 | 76,26 | 77,51 | 76,22 | 77,33 | 0,97% | 2.759.804,00 |
| 16.07.2025 | 76,55 | 76,80 | 75,29 | 76,59 | 0,50% | 2.775.979,00 |
| 15.07.2025 | 77,53 | 78,00 | 76,17 | 76,21 | -2,17% | 2.659.593,00 |
| 14.07.2025 | 77,47 | 78,08 | 77,27 | 77,90 | 0,26% | 2.125.188,00 |
| 11.07.2025 | 77,69 | 78,11 | 77,21 | 77,70 | -0,85% | 2.331.899,00 |
| 10.07.2025 | 78,29 | 78,70 | 77,86 | 78,37 | 0,17% | 2.788.966,00 |
| 09.07.2025 | 80,03 | 80,05 | 78,14 | 78,24 | -1,78% | 2.648.283,00 |
| 08.07.2025 | 79,17 | 80,44 | 79,06 | 79,66 | 0,61% | 2.866.025,00 |
| 07.07.2025 | 80,95 | 80,95 | 78,97 | 79,18 | -1,82% | 2.495.616,00 |
| 03.07.2025 | 80,47 | 81,27 | 80,02 | 80,65 | 0,62% | 1.617.752,00 |
| 02.07.2025 | 81,21 | 81,24 | 79,16 | 80,15 | -1,16% | 3.097.088,00 |
| 01.07.2025 | 80,37 | 81,70 | 80,24 | 81,09 | 0,83% | 2.681.595,00 |
| 30.06.2025 | 80,18 | 80,54 | 79,99 | 80,42 | 0,06% | 2.901.662,00 |
| 27.06.2025 | 80,25 | 80,86 | 79,76 | 80,37 | 0,51% | 3.643.599,00 |
| 26.06.2025 | 79,31 | 80,08 | 79,08 | 79,96 | 1,07% | 3.295.661,00 |
| 25.06.2025 | 79,86 | 79,86 | 78,63 | 79,11 | -0,69% | 3.232.337,00 |
| 24.06.2025 | 79,84 | 80,55 | 79,61 | 79,66 | 0,04% | 3.174.387,00 |
| 23.06.2025 | 78,83 | 79,73 | 77,74 | 79,63 | 0,53% | 2.383.942,00 |
| 20.06.2025 | 78,86 | 79,65 | 78,63 | 79,21 | 0,84% | 6.575.430,00 |
| 18.06.2025 | 77,93 | 79,26 | 77,91 | 78,55 | 0,90% | 2.298.521,00 |
| 17.06.2025 | 78,15 | 78,74 | 77,40 | 77,85 | -0,70% | 2.350.857,00 |
| 16.06.2025 | 77,95 | 78,63 | 77,68 | 78,40 | 1,36% | 3.220.221,00 |
| 13.06.2025 | 77,98 | 78,55 | 77,06 | 77,35 | -2,08% | 3.450.747,00 |
| 12.06.2025 | 78,46 | 79,00 | 77,71 | 78,99 | 0,10% | 2.264.341,00 |
| 11.06.2025 | 79,60 | 79,75 | 78,59 | 78,91 | -0,65% | 2.418.823,00 |
| 10.06.2025 | 79,46 | 79,69 | 78,93 | 79,43 | -0,24% | 2.199.535,00 |
| 09.06.2025 | 80,13 | 80,15 | 79,17 | 79,62 | -0,39% | 1.937.939,00 |
| 06.06.2025 | 79,70 | 80,13 | 79,22 | 79,93 | 1,74% | 1.943.023,00 |
| 05.06.2025 | 79,00 | 79,08 | 78,02 | 78,56 | -0,32% | 1.906.108,00 |
| 04.06.2025 | 79,66 | 80,08 | 78,80 | 78,81 | -0,64% | 2.235.508,00 |
| 03.06.2025 | 78,67 | 79,62 | 77,76 | 79,32 | 0,81% | 3.195.753,00 |
| 02.06.2025 | 78,28 | 78,68 | 77,34 | 78,68 | 0,13% | 1.989.484,00 |
| 30.05.2025 | 78,77 | 79,04 | 78,05 | 78,58 | -0,36% | 4.359.392,00 |
| 29.05.2025 | 78,64 | 79,03 | 77,86 | 78,86 | 1,12% | 2.391.452,00 |
| 28.05.2025 | 79,05 | 79,38 | 77,80 | 77,99 | -1,32% | 2.661.901,00 |
| 27.05.2025 | 78,26 | 79,09 | 77,61 | 79,03 | 2,36% | 3.300.570,00 |
| 23.05.2025 | 75,95 | 77,52 | 75,94 | 77,21 | -0,58% | 2.958.694,00 |
| 22.05.2025 | 77,87 | 78,35 | 77,04 | 77,66 | -0,31% | 2.410.200,00 |
| 21.05.2025 | 79,68 | 80,22 | 77,85 | 77,90 | -3,03% | 2.987.776,00 |