76,010$
0,92%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 75,53 | 76,40 | 75,09 | 76,00 | 0,90% | 2.385.113,00 |
| 25.07.2024 | 75,00 | 76,68 | 74,96 | 75,32 | 1,07% | 4.478.363,00 |
| 24.07.2024 | 75,28 | 75,78 | 74,47 | 74,52 | -0,89% | 2.632.150,00 |
| 23.07.2024 | 75,05 | 75,43 | 74,94 | 75,19 | -0,07% | 2.063.937,00 |
| 22.07.2024 | 75,07 | 75,33 | 74,34 | 75,24 | 0,62% | 3.270.684,00 |
| 19.07.2024 | 75,74 | 75,74 | 74,51 | 74,78 | -0,81% | 2.138.770,00 |
| 18.07.2024 | 76,03 | 76,90 | 75,18 | 75,39 | -1,04% | 2.099.879,00 |
| 17.07.2024 | 75,72 | 76,89 | 75,72 | 76,18 | 0,69% | 2.795.719,00 |
| 16.07.2024 | 74,55 | 75,69 | 74,35 | 75,66 | 1,65% | 2.690.607,00 |
| 15.07.2024 | 73,54 | 74,92 | 73,41 | 74,43 | 1,42% | 2.261.103,00 |
| 12.07.2024 | 72,73 | 73,78 | 72,44 | 73,39 | 1,31% | 3.916.727,00 |
| 11.07.2024 | 71,90 | 72,48 | 71,63 | 72,44 | 1,14% | 3.219.743,00 |
| 10.07.2024 | 70,22 | 71,65 | 69,93 | 71,62 | 2,43% | 3.859.313,00 |
| 09.07.2024 | 69,43 | 70,58 | 69,26 | 69,92 | 0,73% | 3.432.827,00 |
| 08.07.2024 | 69,66 | 70,23 | 69,37 | 69,41 | -0,13% | 2.072.164,00 |
| 05.07.2024 | 70,03 | 70,18 | 69,36 | 69,50 | -0,94% | 2.038.385,00 |
| 03.07.2024 | 70,29 | 71,00 | 70,03 | 70,16 | 0,17% | 2.244.243,00 |
| 02.07.2024 | 69,49 | 70,25 | 69,49 | 70,04 | 0,23% | 3.401.264,00 |
| 01.07.2024 | 70,74 | 71,03 | 69,41 | 69,88 | -0,44% | 3.379.429,00 |
| 28.06.2024 | 70,86 | 71,27 | 69,94 | 70,19 | -0,95% | 6.497.638,00 |
| 27.06.2024 | 71,00 | 71,31 | 70,45 | 70,86 | -0,45% | 2.473.682,00 |
| 26.06.2024 | 71,05 | 71,33 | 69,94 | 71,18 | -0,32% | 2.809.716,00 |
| 25.06.2024 | 71,96 | 72,10 | 71,22 | 71,41 | -0,98% | 2.431.246,00 |
| 24.06.2024 | 71,71 | 72,50 | 71,19 | 72,12 | 1,19% | 2.742.973,00 |
| 21.06.2024 | 70,86 | 71,40 | 70,54 | 71,27 | 0,59% | 8.408.275,00 |
| 20.06.2024 | 69,85 | 70,98 | 69,58 | 70,85 | 1,42% | 2.822.392,00 |
| 18.06.2024 | 69,27 | 70,09 | 68,92 | 69,86 | 0,69% | 2.960.373,00 |
| 17.06.2024 | 68,78 | 69,43 | 68,17 | 69,38 | 1,21% | 2.468.661,00 |
| 14.06.2024 | 68,08 | 68,60 | 67,62 | 68,55 | -0,16% | 2.302.378,00 |
| 13.06.2024 | 68,84 | 68,84 | 68,04 | 68,66 | -0,52% | 3.203.715,00 |
| 12.06.2024 | 69,55 | 69,75 | 68,55 | 69,02 | -0,06% | 3.057.235,00 |
| 11.06.2024 | 69,86 | 69,93 | 68,67 | 69,06 | -1,72% | 2.997.989,00 |
| 10.06.2024 | 69,67 | 70,38 | 69,22 | 70,27 | 0,31% | 2.630.834,00 |
| 07.06.2024 | 69,98 | 70,71 | 69,88 | 70,05 | 0,01% | 2.387.056,00 |
| 06.06.2024 | 70,33 | 70,66 | 69,81 | 70,04 | -0,41% | 1.639.150,00 |
| 05.06.2024 | 70,30 | 70,63 | 69,44 | 70,33 | 0,03% | 2.200.685,00 |
| 04.06.2024 | 70,75 | 71,44 | 69,63 | 70,31 | -1,55% | 2.888.514,00 |
| 03.06.2024 | 72,40 | 72,50 | 70,74 | 71,42 | -1,31% | 3.147.594,00 |
| 31.05.2024 | 71,15 | 73,21 | 71,05 | 72,37 | 1,77% | 5.145.539,00 |
| 30.05.2024 | 70,35 | 71,23 | 70,07 | 71,11 | 0,95% | 1.896.240,00 |
| 29.05.2024 | 70,36 | 70,80 | 69,93 | 70,44 | -0,76% | 1.832.188,00 |
| 28.05.2024 | 72,54 | 72,55 | 70,37 | 70,98 | -2,15% | 3.002.532,00 |
| 24.05.2024 | 72,02 | 72,71 | 71,95 | 72,54 | 1,24% | 3.029.280,00 |
| 23.05.2024 | 72,56 | 72,65 | 71,40 | 71,65 | -1,67% | 3.287.789,00 |
| 22.05.2024 | 72,36 | 73,71 | 72,35 | 72,87 | 0,39% | 3.173.405,00 |
| 21.05.2024 | 72,94 | 73,40 | 72,50 | 72,59 | -0,41% | 2.153.092,00 |
| 20.05.2024 | 74,33 | 74,45 | 72,79 | 72,89 | -1,79% | 2.915.509,00 |
| 17.05.2024 | 73,76 | 74,26 | 73,42 | 74,22 | 1,02% | 2.496.400,00 |
| 16.05.2024 | 73,50 | 74,01 | 73,36 | 73,47 | 0,46% | 2.834.870,00 |
| 15.05.2024 | 73,42 | 73,80 | 72,92 | 73,13 | -0,25% | 2.330.628,00 |
| 14.05.2024 | 72,50 | 73,36 | 72,48 | 73,31 | 1,24% | 2.393.277,00 |
| 13.05.2024 | 72,83 | 73,23 | 72,34 | 72,41 | -0,44% | 1.929.850,00 |
| 10.05.2024 | 72,75 | 72,91 | 72,44 | 72,73 | 0,26% | 2.294.284,00 |
| 09.05.2024 | 71,47 | 72,86 | 71,47 | 72,54 | 1,23% | 2.752.035,00 |
| 08.05.2024 | 71,30 | 71,97 | 71,13 | 71,66 | 0,56% | 2.394.723,00 |
| 07.05.2024 | 71,55 | 71,87 | 71,23 | 71,26 | 0,10% | 3.021.340,00 |
| 06.05.2024 | 70,32 | 71,22 | 70,16 | 71,19 | 0,95% | 3.112.810,00 |
| 03.05.2024 | 70,29 | 70,76 | 69,19 | 70,52 | 0,40% | 3.361.215,00 |
| 02.05.2024 | 72,40 | 72,64 | 68,06 | 70,24 | -2,28% | 5.845.894,00 |
| 01.05.2024 | 71,11 | 72,71 | 71,05 | 71,88 | 1,13% | 3.817.228,00 |
| 30.04.2024 | 71,30 | 71,79 | 71,07 | 71,08 | -0,86% | 2.452.358,00 |
| 29.04.2024 | 70,62 | 71,75 | 70,54 | 71,70 | 1,82% | 3.559.269,00 |
| 26.04.2024 | 71,55 | 71,66 | 70,13 | 70,42 | -2,06% | 5.650.572,00 |
| 25.04.2024 | 72,42 | 72,76 | 70,99 | 71,90 | -1,13% | 2.866.782,00 |
| 24.04.2024 | 71,88 | 72,76 | 71,66 | 72,72 | 0,69% | 2.060.451,00 |
| 23.04.2024 | 72,23 | 72,60 | 72,03 | 72,22 | 0,36% | 1.994.761,00 |
| 22.04.2024 | 71,60 | 72,43 | 70,97 | 71,96 | 1,20% | 2.817.359,00 |
| 19.04.2024 | 70,22 | 71,31 | 70,03 | 71,11 | 1,66% | 3.346.091,00 |
| 18.04.2024 | 69,41 | 70,15 | 69,33 | 69,95 | 1,49% | 2.649.826,00 |
| 17.04.2024 | 69,31 | 69,68 | 68,58 | 68,92 | -0,01% | 2.650.460,00 |
| 16.04.2024 | 69,57 | 69,64 | 68,71 | 68,93 | -0,73% | 3.319.152,00 |
| 15.04.2024 | 71,22 | 71,67 | 69,25 | 69,44 | -1,00% | 2.703.762,00 |
| 12.04.2024 | 70,57 | 71,32 | 69,75 | 70,14 | -1,18% | 2.744.588,00 |
| 11.04.2024 | 71,58 | 71,62 | 70,25 | 70,98 | -1,29% | 4.225.111,00 |
| 10.04.2024 | 72,20 | 72,34 | 71,32 | 71,91 | -1,33% | 2.564.397,00 |
| 09.04.2024 | 74,06 | 74,17 | 72,25 | 72,88 | -1,22% | 2.347.154,00 |
| 08.04.2024 | 73,66 | 74,01 | 73,36 | 73,78 | 0,24% | 2.043.344,00 |
| 05.04.2024 | 73,25 | 73,82 | 72,84 | 73,60 | 0,64% | 1.830.606,00 |
| 04.04.2024 | 74,19 | 74,68 | 72,80 | 73,13 | -0,60% | 2.887.279,00 |
| 03.04.2024 | 73,10 | 74,03 | 73,10 | 73,57 | 0,46% | 1.995.844,00 |
| 02.04.2024 | 73,50 | 74,01 | 73,18 | 73,23 | -0,62% | 2.320.072,00 |
| 01.04.2024 | 74,06 | 74,17 | 73,27 | 73,69 | -0,57% | 2.212.501,00 |
| 28.03.2024 | 74,11 | 74,40 | 73,89 | 74,11 | 0,26% | 2.591.678,00 |
| 27.03.2024 | 73,50 | 73,97 | 73,28 | 73,92 | 1,18% | 2.503.142,00 |
| 26.03.2024 | 72,80 | 73,38 | 72,76 | 73,06 | -0,05% | 2.698.173,00 |
| 25.03.2024 | 72,51 | 73,47 | 72,51 | 73,10 | 0,65% | 2.584.482,00 |
| 22.03.2024 | 73,47 | 73,90 | 72,60 | 72,63 | -0,87% | 2.724.728,00 |
| 21.03.2024 | 73,62 | 74,01 | 73,19 | 73,27 | -0,12% | 2.998.869,00 |
| 20.03.2024 | 72,12 | 73,56 | 71,70 | 73,36 | 1,33% | 2.736.436,00 |
| 19.03.2024 | 72,70 | 73,00 | 72,18 | 72,40 | -0,21% | 3.276.439,00 |
| 18.03.2024 | 72,53 | 72,67 | 72,15 | 72,55 | 0,22% | 3.334.472,00 |
| 15.03.2024 | 71,53 | 72,59 | 71,53 | 72,39 | 0,68% | 5.858.589,00 |
| 14.03.2024 | 72,11 | 72,66 | 71,36 | 71,90 | -1,06% | 3.994.999,00 |
| 13.03.2024 | 71,85 | 72,90 | 71,66 | 72,67 | 1,37% | 3.168.284,00 |
| 12.03.2024 | 71,80 | 72,11 | 71,38 | 71,69 | -0,03% | 2.031.582,00 |
| 11.03.2024 | 70,65 | 71,74 | 70,35 | 71,71 | 1,11% | 2.036.079,00 |
| 08.03.2024 | 72,34 | 72,49 | 70,85 | 70,92 | -0,63% | 3.457.901,00 |
| 07.03.2024 | 71,41 | 72,13 | 71,30 | 71,37 | 0,46% | 2.538.633,00 |
| 06.03.2024 | 70,98 | 71,42 | 70,31 | 71,04 | 0,81% | 3.031.808,00 |
| 05.03.2024 | 69,50 | 71,17 | 69,34 | 70,47 | 0,80% | 3.595.667,00 |