78,833$
-4,43%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 79,80 | 82,73 | 79,80 | 82,49 | 1,64% | 3.206.102,00 |
| 01.04.2025 | 80,25 | 81,51 | 79,45 | 81,16 | 1,08% | 3.249.790,00 |
| 31.03.2025 | 78,39 | 80,71 | 78,02 | 80,29 | 1,34% | 5.392.312,00 |
| 28.03.2025 | 82,52 | 82,98 | 78,46 | 79,23 | -4,60% | 6.414.631,00 |
| 27.03.2025 | 83,91 | 84,08 | 82,83 | 83,05 | -1,05% | 3.022.447,00 |
| 26.03.2025 | 84,26 | 84,99 | 83,53 | 83,93 | 0,23% | 2.998.391,00 |
| 25.03.2025 | 84,48 | 85,00 | 83,30 | 83,74 | -0,52% | 3.217.547,00 |
| 24.03.2025 | 83,43 | 84,48 | 83,20 | 84,18 | 2,21% | 2.971.922,00 |
| 21.03.2025 | 82,07 | 82,82 | 81,38 | 82,36 | -0,44% | 5.702.191,00 |
| 20.03.2025 | 82,25 | 83,69 | 82,18 | 82,72 | -0,36% | 2.328.328,00 |
| 19.03.2025 | 81,92 | 83,50 | 81,57 | 83,02 | 1,69% | 2.677.569,00 |
| 18.03.2025 | 82,31 | 82,94 | 81,52 | 81,64 | -0,63% | 2.963.461,00 |
| 17.03.2025 | 80,15 | 82,56 | 79,94 | 82,16 | 2,18% | 2.744.752,00 |
| 14.03.2025 | 78,42 | 80,63 | 77,86 | 80,41 | 3,49% | 2.818.643,00 |
| 13.03.2025 | 79,44 | 79,91 | 77,65 | 77,70 | -1,87% | 4.207.609,00 |
| 12.03.2025 | 79,12 | 79,80 | 78,20 | 79,18 | 0,93% | 3.223.718,00 |
| 11.03.2025 | 78,68 | 79,55 | 78,00 | 78,45 | -0,92% | 3.802.927,00 |
| 10.03.2025 | 79,76 | 80,49 | 78,12 | 79,18 | -3,73% | 4.364.870,00 |
| 07.03.2025 | 81,79 | 82,63 | 80,72 | 82,25 | 0,04% | 3.131.939,00 |
| 06.03.2025 | 82,31 | 83,04 | 81,13 | 82,22 | -1,01% | 3.043.246,00 |
| 05.03.2025 | 81,57 | 83,48 | 81,42 | 83,06 | 1,84% | 3.144.998,00 |
| 04.03.2025 | 84,50 | 84,69 | 81,15 | 81,56 | -4,83% | 4.372.638,00 |
| 03.03.2025 | 86,74 | 87,39 | 84,88 | 85,70 | -0,56% | 3.117.141,00 |
| 28.02.2025 | 84,79 | 86,21 | 84,33 | 86,18 | 2,53% | 4.839.002,00 |
| 27.02.2025 | 83,05 | 85,02 | 83,00 | 84,05 | 1,83% | 3.057.878,00 |
| 26.02.2025 | 82,62 | 83,48 | 82,27 | 82,54 | 0,41% | 2.405.095,00 |
| 25.02.2025 | 82,00 | 82,58 | 81,29 | 82,20 | 1,22% | 3.255.732,00 |
| 24.02.2025 | 81,69 | 82,35 | 81,15 | 81,21 | 0,25% | 3.079.309,00 |
| 21.02.2025 | 82,76 | 83,05 | 80,64 | 81,01 | -2,09% | 3.282.809,00 |
| 20.02.2025 | 82,53 | 83,07 | 81,82 | 82,74 | -0,40% | 2.774.577,00 |
| 19.02.2025 | 82,03 | 83,33 | 82,00 | 83,07 | 0,78% | 2.818.613,00 |
| 18.02.2025 | 82,08 | 82,44 | 81,28 | 82,43 | -0,52% | 4.089.887,00 |
| 17.02.2025 | 82,85 | 82,87 | 82,71 | 82,86 | 1,42% | - |
| 14.02.2025 | 82,55 | 83,52 | 81,60 | 81,70 | -0,78% | 4.290.185,00 |
| 13.02.2025 | 82,82 | 83,03 | 81,39 | 82,34 | -0,47% | 2.884.552,00 |
| 12.02.2025 | 82,81 | 83,10 | 81,75 | 82,73 | -0,53% | 2.590.362,00 |
| 11.02.2025 | 82,96 | 83,60 | 82,46 | 83,17 | 0,11% | 2.206.847,00 |
| 10.02.2025 | 83,69 | 84,15 | 82,40 | 83,08 | -1,00% | 3.656.805,00 |
| 07.02.2025 | 83,84 | 84,71 | 82,90 | 83,92 | 0,30% | 4.184.881,00 |
| 06.02.2025 | 83,26 | 84,46 | 81,20 | 83,67 | -1,56% | 8.419.170,00 |
| 05.02.2025 | 84,65 | 85,02 | 83,80 | 85,00 | 0,44% | 5.320.145,00 |
| 04.02.2025 | 84,96 | 85,93 | 84,58 | 84,63 | -1,01% | 3.079.951,00 |
| 03.02.2025 | 84,70 | 85,76 | 83,45 | 85,49 | -1,18% | 3.240.691,00 |
| 31.01.2025 | 86,60 | 87,51 | 86,23 | 86,51 | -0,56% | 2.992.770,00 |
| 30.01.2025 | 87,01 | 87,56 | 86,58 | 87,00 | 0,42% | 2.224.003,00 |
| 29.01.2025 | 85,45 | 87,64 | 85,43 | 86,64 | 1,12% | 3.980.053,00 |
| 28.01.2025 | 86,63 | 87,94 | 85,64 | 85,68 | -1,47% | 3.587.901,00 |
| 27.01.2025 | 86,23 | 87,03 | 85,87 | 86,96 | 1,08% | 4.121.247,00 |
| 24.01.2025 | 86,91 | 87,64 | 85,86 | 86,03 | -0,84% | 3.620.893,00 |
| 23.01.2025 | 85,76 | 87,20 | 85,57 | 86,76 | 1,17% | 3.399.773,00 |
| 22.01.2025 | 86,72 | 86,79 | 85,62 | 85,76 | -1,29% | 3.624.912,00 |
| 21.01.2025 | 87,09 | 88,09 | 86,77 | 86,88 | 0,12% | 3.107.849,00 |
| 17.01.2025 | 86,28 | 87,39 | 85,87 | 86,78 | 1,04% | 5.173.308,00 |
| 16.01.2025 | 84,75 | 85,97 | 84,50 | 85,89 | 1,13% | 3.680.478,00 |
| 15.01.2025 | 85,09 | 85,67 | 84,82 | 84,93 | 1,31% | 4.415.657,00 |
| 14.01.2025 | 82,11 | 83,93 | 81,89 | 83,83 | 2,34% | 3.971.875,00 |
| 13.01.2025 | 80,03 | 82,05 | 79,74 | 81,91 | 2,07% | 3.616.488,00 |
| 10.01.2025 | 82,32 | 82,38 | 80,06 | 80,25 | -3,10% | 3.814.672,00 |
| 08.01.2025 | 81,97 | 83,01 | 80,86 | 82,82 | 0,83% | 4.071.255,00 |
| 07.01.2025 | 82,16 | 83,19 | 81,73 | 82,14 | 0,18% | 2.744.996,00 |
| 06.01.2025 | 82,44 | 84,01 | 81,88 | 81,99 | -0,27% | 3.323.648,00 |
| 03.01.2025 | 82,17 | 82,68 | 81,46 | 82,21 | 0,53% | 2.513.244,00 |
| 02.01.2025 | 82,14 | 82,82 | 81,40 | 81,78 | -0,12% | 2.129.593,00 |
| 31.12.2024 | 81,76 | 82,26 | 81,61 | 81,88 | 0,45% | 1.795.199,00 |
| 30.12.2024 | 81,27 | 82,10 | 80,86 | 81,51 | -0,90% | 1.884.260,00 |
| 27.12.2024 | 81,97 | 83,13 | 81,97 | 82,25 | -0,60% | 1.618.007,00 |
| 26.12.2024 | 81,65 | 82,86 | 81,51 | 82,75 | 0,61% | 1.503.485,00 |
| 24.12.2024 | 81,71 | 82,44 | 81,45 | 82,25 | 0,66% | 1.075.896,00 |
| 23.12.2024 | 81,21 | 81,80 | 80,86 | 81,71 | 0,43% | 2.276.931,00 |
| 20.12.2024 | 79,86 | 82,32 | 79,48 | 81,36 | 1,56% | 8.296.509,00 |
| 19.12.2024 | 79,41 | 80,62 | 79,03 | 80,11 | 1,68% | 5.072.515,00 |
| 18.12.2024 | 81,20 | 81,80 | 78,72 | 78,79 | -3,03% | 4.356.204,00 |
| 17.12.2024 | 82,00 | 82,25 | 80,90 | 81,25 | -1,80% | 3.041.838,00 |
| 16.12.2024 | 82,61 | 82,96 | 81,92 | 82,74 | -0,30% | 3.327.391,00 |
| 13.12.2024 | 83,28 | 83,41 | 82,41 | 82,99 | -0,28% | 4.427.000,00 |
| 12.12.2024 | 82,30 | 84,68 | 82,04 | 83,22 | 3,60% | 6.721.857,00 |
| 11.12.2024 | 82,05 | 82,05 | 79,97 | 80,33 | -1,72% | 4.444.817,00 |
| 10.12.2024 | 82,28 | 82,48 | 80,50 | 81,74 | -0,66% | 3.914.316,00 |
| 09.12.2024 | 85,42 | 85,59 | 81,88 | 82,28 | -3,45% | 4.885.112,00 |
| 06.12.2024 | 85,98 | 86,50 | 85,03 | 85,22 | -0,77% | 1.844.105,00 |
| 05.12.2024 | 85,55 | 86,36 | 85,21 | 85,88 | 0,59% | 3.165.025,00 |
| 04.12.2024 | 85,52 | 85,85 | 84,64 | 85,38 | -0,40% | 2.319.431,00 |
| 03.12.2024 | 87,31 | 87,36 | 85,36 | 85,72 | -1,34% | 3.680.515,00 |
| 02.12.2024 | 88,57 | 88,59 | 86,75 | 86,88 | -1,53% | 3.358.756,00 |
| 29.11.2024 | 88,22 | 88,68 | 87,97 | 88,23 | -0,02% | 1.649.492,00 |
| 27.11.2024 | 87,87 | 89,05 | 87,75 | 88,25 | 0,56% | 2.997.907,00 |
| 26.11.2024 | 87,32 | 87,88 | 86,36 | 87,76 | 0,48% | 3.073.484,00 |
| 25.11.2024 | 86,76 | 87,64 | 86,63 | 87,34 | 0,87% | 4.118.790,00 |
| 22.11.2024 | 85,09 | 86,79 | 84,79 | 86,59 | 1,64% | 3.270.131,00 |
| 21.11.2024 | 83,16 | 85,43 | 83,00 | 85,19 | 3,14% | 3.678.183,00 |
| 20.11.2024 | 82,97 | 83,25 | 82,21 | 82,60 | -0,04% | 2.513.405,00 |
| 19.11.2024 | 82,28 | 83,01 | 81,59 | 82,63 | -0,89% | 2.402.851,00 |
| 18.11.2024 | 83,40 | 83,79 | 83,04 | 83,37 | 0,05% | 1.883.361,00 |
| 15.11.2024 | 82,43 | 83,81 | 82,43 | 83,33 | 0,88% | 4.393.104,00 |
| 14.11.2024 | 82,55 | 83,48 | 82,29 | 82,60 | 0,71% | 2.737.568,00 |
| 13.11.2024 | 82,20 | 82,86 | 81,95 | 82,02 | -0,22% | 2.366.595,00 |
| 12.11.2024 | 81,93 | 82,57 | 81,71 | 82,20 | 0,53% | 2.449.800,00 |
| 11.11.2024 | 81,57 | 83,15 | 81,57 | 81,77 | 0,93% | 3.988.462,00 |
| 08.11.2024 | 81,47 | 81,56 | 80,28 | 81,02 | 0,00% | 3.643.221,00 |
| 07.11.2024 | 82,38 | 83,28 | 80,96 | 81,02 | -2,68% | 4.769.461,00 |