71,820$
-1,54%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 71,30 | 71,90 | 69,55 | 71,83 | -1,52% | 14.381,00 |
| 05.03.2026 | 72,67 | 73,05 | 71,65 | 72,94 | -0,52% | 4.735.717,00 |
| 04.03.2026 | 72,79 | 73,81 | 72,30 | 73,32 | 0,89% | 3.282.341,00 |
| 03.03.2026 | 71,98 | 72,82 | 69,58 | 72,67 | -0,78% | 6.405.873,00 |
| 02.03.2026 | 71,57 | 73,73 | 70,93 | 73,24 | 1,62% | 3.959.174,00 |
| 27.02.2026 | 75,07 | 75,21 | 71,61 | 72,07 | -5,10% | 8.611.393,00 |
| 26.02.2026 | 75,75 | 77,10 | 74,83 | 75,94 | 0,84% | 4.297.678,00 |
| 25.02.2026 | 75,80 | 75,99 | 74,23 | 75,31 | -0,04% | 4.430.447,00 |
| 24.02.2026 | 75,10 | 76,10 | 73,24 | 75,34 | 0,13% | 3.727.004,00 |
| 23.02.2026 | 78,79 | 79,30 | 74,13 | 75,24 | -4,88% | 5.240.831,00 |
| 20.02.2026 | 78,29 | 79,14 | 77,23 | 79,10 | 1,28% | 2.726.428,00 |
| 19.02.2026 | 78,66 | 79,36 | 77,56 | 78,10 | -1,41% | 2.752.999,00 |
| 18.02.2026 | 78,88 | 79,68 | 78,71 | 79,22 | 0,81% | 2.891.203,00 |
| 17.02.2026 | 77,78 | 78,72 | 76,79 | 78,58 | 1,64% | 2.950.380,00 |
| 13.02.2026 | 76,74 | 77,58 | 76,14 | 77,31 | -0,06% | 3.113.777,00 |
| 12.02.2026 | 79,04 | 79,60 | 76,25 | 77,36 | -1,94% | 4.376.139,00 |
| 11.02.2026 | 77,95 | 79,20 | 77,36 | 78,89 | 1,24% | 4.388.055,00 |
| 10.02.2026 | 75,71 | 78,06 | 75,70 | 77,92 | 2,15% | 4.333.756,00 |
| 09.02.2026 | 75,95 | 77,37 | 75,95 | 76,28 | -0,13% | 3.109.943,00 |
| 06.02.2026 | 75,84 | 76,87 | 75,63 | 76,38 | 1,41% | 4.433.057,00 |
| 05.02.2026 | 79,50 | 81,67 | 74,89 | 75,32 | -3,45% | 8.818.083,00 |
| 04.02.2026 | 77,76 | 78,79 | 76,91 | 78,01 | 1,44% | 5.974.517,00 |
| 03.02.2026 | 78,85 | 80,20 | 76,80 | 76,90 | -3,67% | 5.465.224,00 |
| 02.02.2026 | 78,83 | 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 | 76,45 | 77,34 | 76,03 | 76,26 | -0,56% | 2.911.290,00 |
| 27.01.2026 | 77,29 | 77,38 | 76,21 | 76,69 | -0,62% | 3.261.257,00 |
| 26.01.2026 | 75,75 | 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 | 76,62 | 77,27 | 76,20 | 76,92 | 0,42% | 2.681.236,00 |
| 21.01.2026 | 75,99 | 77,42 | 75,71 | 76,60 | 1,36% | 4.010.107,00 |
| 20.01.2026 | 75,71 | 76,88 | 75,25 | 75,57 | -1,56% | 3.318.964,00 |
| 16.01.2026 | 77,50 | 77,86 | 76,59 | 76,77 | -1,45% | 4.719.365,00 |
| 15.01.2026 | 78,62 | 79,33 | 77,73 | 77,90 | -0,95% | 3.413.386,00 |
| 14.01.2026 | 77,14 | 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 | 78,70 | 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 | 78,39 | 80,05 | 78,39 | 79,78 | 1,93% | 2.932.066,00 |
| 07.01.2026 | 80,57 | 81,18 | 78,15 | 78,27 | -3,58% | 4.538.307,00 |
| 06.01.2026 | 80,78 | 81,50 | 79,88 | 81,18 | -0,72% | 3.435.174,00 |
| 05.01.2026 | 79,77 | 83,00 | 79,47 | 81,77 | 1,81% | 3.864.893,00 |