75,886$
0,75%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 79,50 | 81,67 | 74,89 | 75,32 | -3,45% | 8.818.083,00 |
| 04.02.2026 | 77,56 | 78,79 | 76,91 | 78,01 | 1,44% | 5.974.517,00 |
| 03.02.2026 | 78,91 | 80,20 | 76,80 | 76,90 | -3,67% | 5.465.224,00 |
| 02.02.2026 | 78,95 | 79,93 | 78,47 | 79,83 | 1,20% | 3.302.458,00 |
| 30.01.2026 | 77,85 | 78,89 | 77,70 | 78,88 | 0,83% | 3.979.274,00 |
| 29.01.2026 | 77,00 | 78,25 | 76,77 | 78,23 | 2,58% | 3.726.307,00 |
| 28.01.2026 | 76,49 | 77,34 | 76,03 | 76,26 | -0,56% | 2.911.290,00 |
| 27.01.2026 | 77,10 | 77,38 | 76,21 | 76,69 | -0,62% | 3.261.257,00 |
| 26.01.2026 | 75,86 | 77,25 | 75,75 | 77,17 | 1,79% | 4.647.675,00 |
| 23.01.2026 | 76,37 | 76,78 | 74,88 | 75,81 | -1,44% | 3.597.755,00 |
| 22.01.2026 | 76,85 | 77,27 | 76,20 | 76,92 | 0,42% | 2.681.236,00 |
| 21.01.2026 | 75,75 | 77,42 | 75,71 | 76,60 | 1,36% | 4.010.107,00 |
| 20.01.2026 | 75,71 | 76,88 | 75,25 | 75,57 | -0,07% | 3.318.964,00 |
| 19.01.2026 | 75,43 | 75,64 | 75,35 | 75,62 | -1,49% | - |
| 16.01.2026 | 77,50 | 77,86 | 76,59 | 76,77 | -1,45% | 4.719.365,00 |
| 15.01.2026 | 78,52 | 79,33 | 77,73 | 77,90 | -0,95% | 3.413.386,00 |
| 14.01.2026 | 77,59 | 78,82 | 76,97 | 78,65 | 2,04% | 3.240.668,00 |
| 13.01.2026 | 78,18 | 79,00 | 76,64 | 77,08 | -1,58% | 2.645.453,00 |
| 12.01.2026 | 78,88 | 79,10 | 78,02 | 78,32 | -1,37% | 3.609.053,00 |
| 09.01.2026 | 79,65 | 80,07 | 79,00 | 79,41 | -0,46% | 2.532.289,00 |
| 08.01.2026 | 78,44 | 80,05 | 78,39 | 79,78 | 1,93% | 2.932.066,00 |
| 07.01.2026 | 80,74 | 81,18 | 78,15 | 78,27 | -3,58% | 4.538.307,00 |
| 06.01.2026 | 80,70 | 81,50 | 79,88 | 81,18 | -0,72% | 3.435.174,00 |
| 05.01.2026 | 79,75 | 83,00 | 79,47 | 81,77 | 1,81% | 3.864.893,00 |
| 02.01.2026 | 78,94 | 80,51 | 78,11 | 80,32 | 1,75% | 3.335.755,00 |
| 31.12.2025 | 79,97 | 79,97 | 78,90 | 78,94 | -1,05% | 2.153.641,00 |
| 30.12.2025 | 80,14 | 80,32 | 79,64 | 79,78 | -0,26% | 1.812.461,00 |
| 29.12.2025 | 80,35 | 80,63 | 79,79 | 79,99 | -0,39% | 2.014.589,00 |
| 26.12.2025 | 80,88 | 80,90 | 80,15 | 80,30 | -0,93% | 1.675.161,00 |
| 24.12.2025 | 80,94 | 81,57 | 80,78 | 81,05 | 0,17% | 1.169.056,00 |
| 23.12.2025 | 81,34 | 81,61 | 80,87 | 80,91 | -0,54% | 2.135.466,00 |
| 22.12.2025 | 81,10 | 82,11 | 81,10 | 81,35 | -0,27% | 2.377.992,00 |
| 19.12.2025 | 81,63 | 82,33 | 81,07 | 81,57 | -0,17% | 6.552.772,00 |
| 18.12.2025 | 82,52 | 82,52 | 80,90 | 81,71 | -0,99% | 5.528.027,00 |
| 17.12.2025 | 82,66 | 82,88 | 81,88 | 82,53 | 0,30% | 5.432.740,00 |
| 16.12.2025 | 83,27 | 83,85 | 81,94 | 82,28 | -0,40% | 4.657.391,00 |
| 15.12.2025 | 82,94 | 83,43 | 82,19 | 82,61 | 0,55% | 4.541.693,00 |
| 12.12.2025 | 82,67 | 83,00 | 81,80 | 82,16 | -0,11% | 3.379.475,00 |
| 11.12.2025 | 79,62 | 82,63 | 79,62 | 82,25 | 3,04% | 3.896.394,00 |
| 10.12.2025 | 77,71 | 79,87 | 77,60 | 79,82 | 2,57% | 3.076.374,00 |
| 09.12.2025 | 78,14 | 78,87 | 77,69 | 77,82 | -0,33% | 2.897.043,00 |
| 08.12.2025 | 78,22 | 78,66 | 77,95 | 78,08 | -0,74% | 3.222.171,00 |
| 05.12.2025 | 78,03 | 78,72 | 77,77 | 78,66 | 0,81% | 3.557.746,00 |
| 04.12.2025 | 77,59 | 78,23 | 77,41 | 78,03 | 0,67% | 4.200.726,00 |
| 03.12.2025 | 76,38 | 77,57 | 76,14 | 77,51 | 1,63% | 3.419.121,00 |
| 02.12.2025 | 76,68 | 76,68 | 75,69 | 76,27 | -0,05% | 3.202.678,00 |
| 01.12.2025 | 76,50 | 77,20 | 76,19 | 76,31 | -0,33% | 2.442.287,00 |
| 28.11.2025 | 76,19 | 76,92 | 76,15 | 76,56 | 0,30% | 1.121.089,00 |
| 26.11.2025 | 76,05 | 76,68 | 75,91 | 76,33 | 0,78% | 2.552.663,00 |
| 25.11.2025 | 75,70 | 76,29 | 75,12 | 75,74 | 0,73% | 3.305.739,00 |
| 24.11.2025 | 74,93 | 75,27 | 73,97 | 75,19 | 0,16% | 4.590.559,00 |
| 21.11.2025 | 74,25 | 75,76 | 73,56 | 75,07 | 1,56% | 4.018.944,00 |
| 20.11.2025 | 75,28 | 76,37 | 73,81 | 73,92 | -1,12% | 3.430.537,00 |
| 19.11.2025 | 75,33 | 75,50 | 74,05 | 74,76 | -0,81% | 3.001.552,00 |
| 18.11.2025 | 74,84 | 75,94 | 74,60 | 75,37 | -0,21% | 3.583.531,00 |
| 17.11.2025 | 78,63 | 78,63 | 74,79 | 75,53 | -3,95% | 5.028.938,00 |
| 14.11.2025 | 78,89 | 79,33 | 78,04 | 78,64 | -1,04% | 3.275.670,00 |
| 13.11.2025 | 79,94 | 80,65 | 79,06 | 79,47 | -0,92% | 4.523.762,00 |
| 12.11.2025 | 77,83 | 80,47 | 77,83 | 80,21 | 3,11% | 4.218.899,00 |
| 11.11.2025 | 77,55 | 77,85 | 77,25 | 77,79 | 0,79% | 3.929.675,00 |
| 10.11.2025 | 76,03 | 77,83 | 76,03 | 77,18 | 1,35% | 4.511.200,00 |
| 07.11.2025 | 75,39 | 76,17 | 74,41 | 76,15 | 0,24% | 6.229.061,00 |
| 06.11.2025 | 79,50 | 80,75 | 74,65 | 75,97 | -3,44% | 8.562.653,00 |
| 05.11.2025 | 79,61 | 80,25 | 78,68 | 78,68 | -0,98% | 3.779.531,00 |
| 04.11.2025 | 78,06 | 79,75 | 78,06 | 79,46 | 0,32% | 3.731.713,00 |
| 03.11.2025 | 79,65 | 79,79 | 78,67 | 79,21 | -0,76% | 2.890.990,00 |
| 31.10.2025 | 78,66 | 80,00 | 78,57 | 79,82 | 0,83% | 4.380.645,00 |
| 30.10.2025 | 78,57 | 80,02 | 78,27 | 79,16 | 1,07% | 2.774.922,00 |
| 29.10.2025 | 78,30 | 79,32 | 78,04 | 78,32 | -0,55% | 3.214.418,00 |
| 28.10.2025 | 78,80 | 79,24 | 78,16 | 78,75 | -0,15% | 2.948.774,00 |
| 27.10.2025 | 79,31 | 79,54 | 78,67 | 78,87 | 0,24% | 2.584.285,00 |
| 24.10.2025 | 78,59 | 78,94 | 78,17 | 78,68 | 0,62% | 2.444.996,00 |
| 23.10.2025 | 78,72 | 79,05 | 78,14 | 78,19 | -0,47% | 2.182.041,00 |
| 22.10.2025 | 79,26 | 79,50 | 78,25 | 78,56 | -0,58% | 2.376.286,00 |
| 21.10.2025 | 78,78 | 79,57 | 78,49 | 79,02 | 0,36% | 2.888.151,00 |
| 20.10.2025 | 78,59 | 79,22 | 78,23 | 78,74 | 0,32% | 2.582.910,00 |
| 17.10.2025 | 77,93 | 78,83 | 77,93 | 78,49 | 0,83% | - |
| 16.10.2025 | 81,14 | 81,15 | 77,79 | 77,84 | -4,63% | 3.982.363,00 |
| 15.10.2025 | 82,75 | 83,50 | 81,15 | 81,62 | -1,53% | 2.784.656,00 |
| 14.10.2025 | 80,20 | 83,20 | 80,10 | 82,89 | 2,56% | 2.651.967,00 |
| 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 | 83,38 | 83,64 | 81,68 | 82,03 | -0,87% | 2.736.843,00 |
| 07.10.2025 | 82,78 | 83,34 | 82,47 | 82,75 | 0,49% | 2.477.798,00 |
| 06.10.2025 | 82,62 | 83,22 | 81,79 | 82,35 | -0,02% | 2.547.333,00 |
| 03.10.2025 | 81,48 | 82,59 | 81,12 | 82,37 | 1,28% | 2.993.289,00 |
| 02.10.2025 | 81,73 | 82,63 | 80,82 | 81,33 | -0,73% | 3.564.886,00 |
| 01.10.2025 | 81,76 | 83,08 | 81,69 | 81,93 | -0,53% | 3.854.434,00 |
| 30.09.2025 | 82,00 | 82,47 | 81,22 | 82,37 | 0,37% | 2.788.996,00 |
| 29.09.2025 | 81,67 | 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 | 80,37 | 80,89 | 80,10 | 80,64 | 0,40% | 2.927.804,00 |
| 23.09.2025 | 80,98 | 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 | 78,87 | 79,71 | 78,31 | 78,68 | -0,06% | 5.561.485,00 |
| 16.09.2025 | 80,99 | 80,99 | 78,58 | 78,73 | -2,15% | 5.022.955,00 |