82,577$
0,36%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 82,66 | 82,88 | 81,88 | 82,53 | 0,30% | 5.392.648,00 |
| 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 |
| 15.09.2025 | 80,90 | 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 | 79,21 | 79,70 | 77,86 | 79,60 | 0,11% | 3.048.318,00 |
| 05.09.2025 | 81,62 | 82,31 | 78,29 | 79,51 | -2,74% | 4.830.136,00 |
| 04.09.2025 | 80,98 | 81,86 | 80,62 | 81,75 | 1,46% | 2.434.537,00 |
| 03.09.2025 | 80,31 | 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 | 81,28 | 81,28 | 80,52 | 80,80 | -0,38% | 2.225.124,00 |
| 27.08.2025 | 80,65 | 81,58 | 80,63 | 81,11 | 0,12% | 2.556.701,00 |
| 26.08.2025 | 80,53 | 81,11 | 80,32 | 81,01 | 0,22% | 2.905.918,00 |
| 25.08.2025 | 81,29 | 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 | 78,94 | 79,48 | 78,46 | 79,24 | 0,27% | 1.960.170,00 |
| 20.08.2025 | 78,88 | 79,40 | 78,57 | 79,03 | 0,39% | 2.666.674,00 |
| 19.08.2025 | 77,75 | 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 | 76,91 | 77,98 | 76,48 | 77,92 | 0,72% | 2.314.261,00 |
| 13.08.2025 | 76,74 | 77,75 | 76,72 | 77,36 | 1,04% | 3.158.995,00 |
| 12.08.2025 | 75,78 | 76,89 | 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 | 72,10 | 74,94 | 72,10 | 73,82 | -2,80% | 5.631.265,00 |
| 06.08.2025 | 75,08 | 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 | 74,42 | 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 | 74,75 | 76,54 | 74,66 | 75,95 | 1,55% | 5.251.571,00 |
| 30.07.2025 | 76,85 | 77,45 | 74,27 | 74,79 | -3,72% | 4.965.522,00 |
| 29.07.2025 | 78,33 | 78,98 | 77,50 | 77,68 | 0,03% | 3.824.870,00 |