97,568$
0,10%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 97,74 | 98,23 | 97,33 | 97,66 | 0,19% | 2.138.967,00 |
| 13.08.2026 | 97,02 | 97,71 | 96,64 | 97,47 | 0,84% | 2.018.273,00 |
| 12.08.2026 | 96,59 | 97,12 | 96,29 | 96,66 | -0,14% | 2.187.226,00 |
| 11.08.2026 | 96,78 | 97,33 | 96,55 | 96,80 | -0,24% | 2.419.246,00 |
| 10.08.2026 | 96,99 | 98,09 | 96,86 | 97,03 | -0,76% | 2.868.030,00 |
| 07.08.2026 | 99,49 | 99,49 | 97,07 | 97,77 | -2,18% | 4.312.838,00 |
| 06.08.2026 | 98,54 | 100,93 | 98,13 | 99,95 | 3,83% | 4.234.205,00 |
| 05.08.2026 | 96,50 | 97,26 | 95,49 | 96,26 | 0,14% | 4.686.266,00 |
| 04.08.2026 | 94,92 | 96,44 | 93,91 | 96,13 | -0,19% | 5.299.025,00 |
| 03.08.2026 | 96,25 | 96,79 | 95,95 | 96,31 | 0,19% | 4.467.144,00 |
| 31.07.2026 | 97,11 | 97,48 | 96,07 | 96,13 | -0,97% | 5.785.392,00 |
| 30.07.2026 | 97,42 | 97,62 | 95,88 | 97,07 | 0,05% | 5.841.293,00 |
| 29.07.2026 | 96,56 | 97,80 | 96,45 | 97,02 | -0,48% | 4.777.016,00 |
| 28.07.2026 | 95,56 | 97,69 | 95,56 | 97,49 | 2,42% | 4.863.975,00 |
| 27.07.2026 | 95,01 | 96,00 | 94,83 | 95,19 | 0,38% | 5.151.077,00 |
| 24.07.2026 | 92,16 | 94,84 | 91,34 | 94,83 | 2,47% | 4.543.286,00 |
| 23.07.2026 | 92,77 | 92,90 | 91,58 | 92,54 | -0,78% | 3.799.514,00 |
| 22.07.2026 | 93,80 | 94,30 | 92,77 | 93,27 | -0,11% | 3.159.106,00 |
| 21.07.2026 | 93,33 | 93,47 | 92,16 | 93,37 | 0,41% | 4.146.922,00 |
| 20.07.2026 | 93,91 | 94,27 | 92,76 | 92,99 | -1,07% | 3.810.972,00 |
| 17.07.2026 | 93,36 | 94,86 | 93,12 | 94,00 | 0,32% | 4.015.118,00 |
| 16.07.2026 | 92,67 | 94,09 | 92,22 | 93,70 | 1,63% | 3.064.529,00 |
| 15.07.2026 | 92,52 | 93,11 | 91,64 | 92,20 | -0,37% | 2.574.879,00 |
| 14.07.2026 | 92,76 | 93,81 | 92,21 | 92,54 | -0,53% | 3.466.241,00 |
| 13.07.2026 | 92,51 | 93,16 | 91,61 | 93,03 | 1,51% | 2.828.878,00 |
| 10.07.2026 | 92,06 | 92,49 | 91,15 | 91,65 | 0,55% | 2.017.022,00 |
| 09.07.2026 | 90,34 | 91,99 | 90,34 | 91,15 | 1,17% | 2.195.675,00 |
| 08.07.2026 | 91,65 | 91,69 | 89,62 | 90,10 | -1,71% | 3.569.940,00 |
| 07.07.2026 | 90,96 | 92,27 | 90,65 | 91,67 | 1,34% | 3.135.476,00 |
| 06.07.2026 | 90,88 | 91,25 | 90,04 | 90,46 | 0,44% | 4.103.052,00 |
| 02.07.2026 | 87,96 | 90,06 | 87,72 | 90,06 | 3,28% | 3.145.943,00 |
| 01.07.2026 | 85,01 | 87,53 | 85,01 | 87,20 | 3,06% | 3.500.275,00 |
| 30.06.2026 | 85,97 | 86,54 | 84,35 | 84,61 | -1,60% | 3.852.707,00 |
| 29.06.2026 | 85,56 | 86,57 | 85,03 | 85,99 | 0,05% | 2.929.689,00 |
| 26.06.2026 | 85,21 | 86,67 | 84,74 | 85,95 | 1,56% | 5.516.654,00 |
| 25.06.2026 | 85,01 | 86,93 | 84,43 | 84,63 | 0,04% | 2.619.770,00 |
| 24.06.2026 | 88,03 | 88,22 | 84,18 | 84,60 | -3,90% | 4.806.370,00 |
| 23.06.2026 | 87,67 | 88,34 | 87,15 | 88,03 | 0,54% | 2.798.363,00 |
| 22.06.2026 | 86,33 | 87,84 | 85,81 | 87,56 | 2,46% | 4.992.876,00 |
| 19.06.2026 | 85,48 | 85,59 | 85,45 | 85,46 | -0,14% | - |
| 18.06.2026 | 87,10 | 87,69 | 85,38 | 85,58 | -0,31% | 8.338.284,00 |
| 17.06.2026 | 87,09 | 87,36 | 85,73 | 85,85 | -1,77% | 5.737.538,00 |
| 16.06.2026 | 88,24 | 88,84 | 86,70 | 87,40 | -0,30% | 4.195.006,00 |
| 15.06.2026 | 89,21 | 89,62 | 87,59 | 87,66 | -1,33% | 3.159.681,00 |
| 12.06.2026 | 88,26 | 89,44 | 88,03 | 88,84 | 1,44% | 3.149.569,00 |
| 11.06.2026 | 86,72 | 87,96 | 86,43 | 87,58 | 1,68% | 4.215.766,00 |
| 10.06.2026 | 85,75 | 87,70 | 85,48 | 86,13 | 0,65% | 4.191.422,00 |
| 09.06.2026 | 84,99 | 85,76 | 84,49 | 85,57 | 1,41% | 3.990.090,00 |
| 08.06.2026 | 84,07 | 84,88 | 84,02 | 84,38 | -0,13% | 2.342.561,00 |
| 05.06.2026 | 83,93 | 84,99 | 83,22 | 84,49 | 1,23% | 3.512.096,00 |
| 04.06.2026 | 81,85 | 83,85 | 81,85 | 83,46 | 3,09% | 3.809.428,00 |
| 03.06.2026 | 82,07 | 82,36 | 80,51 | 80,96 | -2,25% | 3.427.815,00 |
| 02.06.2026 | 81,55 | 83,73 | 81,51 | 82,82 | 1,20% | 3.230.234,00 |
| 01.06.2026 | 81,57 | 82,89 | 81,36 | 81,84 | -1,03% | 3.065.789,00 |
| 29.05.2026 | 81,86 | 83,65 | 81,66 | 82,69 | 0,89% | 6.938.693,00 |
| 28.05.2026 | 82,82 | 83,17 | 81,82 | 81,96 | -1,49% | 2.838.578,00 |
| 27.05.2026 | 83,60 | 84,22 | 83,01 | 83,20 | -0,08% | 2.669.294,00 |
| 26.05.2026 | 83,82 | 84,52 | 82,82 | 83,27 | -0,94% | 3.380.960,00 |
| 22.05.2026 | 84,37 | 85,29 | 83,89 | 84,06 | -0,28% | 3.779.306,00 |
| 21.05.2026 | 82,91 | 84,38 | 82,19 | 84,30 | 2,17% | 4.190.171,00 |
| 20.05.2026 | 81,62 | 82,86 | 80,56 | 82,51 | 1,78% | 3.006.043,00 |
| 19.05.2026 | 81,60 | 81,98 | 80,29 | 81,07 | -0,42% | 3.017.309,00 |
| 18.05.2026 | 79,70 | 81,49 | 79,48 | 81,41 | 2,04% | 3.878.013,00 |
| 15.05.2026 | 79,03 | 79,85 | 78,25 | 79,78 | 0,76% | 3.070.967,00 |
| 14.05.2026 | 78,59 | 79,75 | 78,55 | 79,18 | 1,41% | 2.611.985,00 |
| 13.05.2026 | 78,41 | 78,83 | 77,93 | 78,08 | -0,71% | 4.316.513,00 |
| 12.05.2026 | 77,51 | 78,82 | 76,64 | 78,64 | 0,85% | 2.830.982,00 |
| 11.05.2026 | 78,35 | 78,85 | 77,23 | 77,98 | -0,13% | 3.137.181,00 |
| 08.05.2026 | 79,05 | 79,45 | 77,61 | 78,08 | -0,94% | 3.051.008,00 |
| 07.05.2026 | 80,56 | 81,19 | 78,02 | 78,82 | -1,67% | 4.476.055,00 |
| 06.05.2026 | 81,00 | 81,59 | 80,04 | 80,16 | 0,33% | 3.283.065,00 |
| 05.05.2026 | 79,15 | 80,64 | 78,97 | 79,90 | 1,20% | 2.757.265,00 |
| 04.05.2026 | 79,68 | 80,25 | 78,72 | 78,95 | -1,60% | 2.269.307,00 |
| 01.05.2026 | 80,25 | 81,08 | 79,44 | 80,23 | 0,16% | 3.211.079,00 |
| 30.04.2026 | 78,53 | 80,40 | 78,07 | 80,10 | 1,44% | 3.670.190,00 |
| 29.04.2026 | 78,68 | 79,26 | 78,25 | 78,96 | 0,87% | 3.065.359,00 |
| 28.04.2026 | 78,28 | 79,12 | 77,80 | 78,28 | 0,79% | 2.978.688,00 |
| 27.04.2026 | 78,00 | 78,30 | 77,26 | 77,67 | -0,04% | 2.927.414,00 |
| 24.04.2026 | 76,32 | 77,79 | 75,79 | 77,70 | 2,16% | 3.533.459,00 |
| 23.04.2026 | 76,84 | 77,09 | 75,41 | 76,06 | -1,18% | 3.216.545,00 |
| 22.04.2026 | 77,53 | 77,87 | 76,44 | 76,97 | -0,66% | 2.951.391,00 |
| 21.04.2026 | 77,63 | 78,36 | 77,35 | 77,48 | -0,28% | 2.316.901,00 |
| 20.04.2026 | 77,80 | 78,41 | 77,24 | 77,70 | -0,49% | 2.401.284,00 |
| 17.04.2026 | 77,44 | 78,61 | 77,34 | 78,08 | 1,28% | 4.789.267,00 |
| 16.04.2026 | 77,69 | 78,13 | 76,90 | 77,09 | -0,55% | 3.584.116,00 |
| 15.04.2026 | 76,15 | 77,90 | 76,14 | 77,52 | 1,95% | 4.056.034,00 |
| 14.04.2026 | 75,38 | 76,58 | 75,03 | 76,04 | 0,90% | 3.509.148,00 |
| 13.04.2026 | 73,22 | 75,56 | 73,22 | 75,36 | 2,00% | 3.913.390,00 |
| 10.04.2026 | 74,50 | 74,61 | 73,41 | 73,88 | -1,03% | 2.340.379,00 |
| 09.04.2026 | 73,78 | 75,39 | 73,59 | 74,65 | 0,42% | 3.697.659,00 |
| 08.04.2026 | 73,30 | 74,50 | 72,92 | 74,34 | 4,41% | 4.344.232,00 |
| 07.04.2026 | 70,62 | 71,64 | 70,62 | 71,20 | 0,23% | 3.606.123,00 |
| 06.04.2026 | 70,53 | 71,22 | 70,46 | 71,04 | 0,45% | 2.267.441,00 |
| 02.04.2026 | 70,05 | 71,46 | 69,50 | 70,72 | -0,63% | 2.559.060,00 |
| 01.04.2026 | 71,10 | 72,13 | 70,43 | 71,17 | 0,64% | 3.306.020,00 |
| 31.03.2026 | 69,46 | 70,89 | 68,52 | 70,72 | 3,59% | 4.989.609,00 |
| 30.03.2026 | 68,34 | 69,11 | 67,61 | 68,27 | 0,84% | 3.346.034,00 |
| 27.03.2026 | 69,40 | 69,40 | 67,33 | 67,70 | -2,93% | 4.402.424,00 |
| 26.03.2026 | 70,46 | 71,10 | 69,35 | 69,74 | -0,92% | 3.172.419,00 |
| 25.03.2026 | 70,72 | 71,18 | 69,48 | 70,39 | 0,72% | 2.512.188,00 |