62,020$
6,33%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 61,03 | 63,33 | 60,30 | 62,00 | 6,29% | 2.287.970,00 |
| 28.01.2025 | 50,92 | 64,00 | 50,92 | 58,33 | 14,17% | 3.110.075,00 |
| 27.01.2025 | 50,69 | 51,30 | 50,61 | 51,09 | 0,81% | 287.349,00 |
| 24.01.2025 | 50,53 | 51,07 | 49,40 | 50,68 | -0,28% | 254.654,00 |
| 23.01.2025 | 50,07 | 51,03 | 49,78 | 50,82 | 1,34% | 360.349,00 |
| 22.01.2025 | 51,30 | 51,46 | 50,15 | 50,15 | -2,60% | 245.026,00 |
| 21.01.2025 | 50,70 | 51,61 | 50,65 | 51,49 | 1,84% | 396.015,00 |
| 17.01.2025 | 50,57 | 50,84 | 50,30 | 50,56 | 0,90% | 257.572,00 |
| 16.01.2025 | 49,39 | 50,25 | 49,31 | 50,11 | 1,13% | 320.073,00 |
| 15.01.2025 | 49,10 | 49,80 | 48,56 | 49,55 | 3,70% | 329.619,00 |
| 14.01.2025 | 46,59 | 47,83 | 45,99 | 47,78 | 2,89% | 364.707,00 |
| 13.01.2025 | 45,42 | 46,57 | 45,42 | 46,44 | 1,53% | 269.761,00 |
| 10.01.2025 | 46,88 | 46,90 | 45,62 | 45,74 | -4,21% | 259.026,00 |
| 08.01.2025 | 47,93 | 47,93 | 46,95 | 47,75 | -1,02% | 216.509,00 |
| 07.01.2025 | 48,07 | 48,93 | 47,68 | 48,24 | 0,42% | 308.686,00 |
| 06.01.2025 | 48,11 | 49,25 | 47,98 | 48,04 | -0,10% | 268.705,00 |
| 03.01.2025 | 48,32 | 48,54 | 47,84 | 48,09 | 0,21% | 333.188,00 |
| 02.01.2025 | 48,26 | 48,74 | 47,75 | 47,99 | -0,10% | 233.192,00 |
| 31.12.2024 | 48,13 | 48,90 | 47,84 | 48,04 | 0,15% | 286.487,00 |
| 30.12.2024 | 47,63 | 48,49 | 47,04 | 47,97 | -0,52% | 321.431,00 |
| 27.12.2024 | 48,28 | 49,16 | 47,72 | 48,22 | -1,19% | 174.401,00 |
| 26.12.2024 | 48,22 | 48,89 | 48,15 | 48,80 | 0,31% | 164.346,00 |
| 24.12.2024 | 48,20 | 48,75 | 48,00 | 48,65 | 1,21% | 129.957,00 |
| 23.12.2024 | 47,69 | 48,16 | 47,32 | 48,07 | 0,17% | 292.519,00 |
| 20.12.2024 | 46,43 | 48,14 | 46,43 | 47,99 | 2,92% | 912.021,00 |
| 19.12.2024 | 46,28 | 47,16 | 46,28 | 46,63 | 1,41% | 328.319,00 |
| 18.12.2024 | 48,98 | 49,11 | 45,93 | 45,98 | -6,09% | 358.264,00 |
| 17.12.2024 | 49,43 | 49,50 | 48,78 | 48,96 | -1,45% | 371.030,00 |
| 16.12.2024 | 48,66 | 49,74 | 48,52 | 49,68 | 1,85% | 310.119,00 |
| 13.12.2024 | 48,96 | 49,31 | 48,60 | 48,78 | -0,37% | 281.547,00 |
| 12.12.2024 | 48,74 | 49,36 | 48,74 | 48,96 | 0,91% | 302.940,00 |
| 11.12.2024 | 48,50 | 48,61 | 47,66 | 48,52 | 0,14% | 386.027,00 |
| 10.12.2024 | 49,83 | 49,92 | 47,79 | 48,45 | -3,29% | 344.604,00 |
| 09.12.2024 | 51,54 | 51,54 | 50,00 | 50,10 | -1,84% | 329.420,00 |
| 06.12.2024 | 51,36 | 51,51 | 50,46 | 51,04 | -0,35% | 242.689,00 |
| 05.12.2024 | 51,17 | 51,63 | 51,08 | 51,22 | 0,73% | 279.067,00 |
| 04.12.2024 | 50,74 | 51,01 | 50,18 | 50,85 | 0,10% | 335.773,00 |
| 03.12.2024 | 52,31 | 52,65 | 50,47 | 50,80 | -3,02% | 546.498,00 |
| 02.12.2024 | 52,21 | 52,83 | 51,50 | 52,38 | 0,21% | 373.741,00 |
| 29.11.2024 | 52,83 | 53,04 | 52,20 | 52,27 | -0,11% | 151.237,00 |
| 27.11.2024 | 52,50 | 53,24 | 51,98 | 52,33 | -0,17% | 212.793,00 |
| 26.11.2024 | 52,39 | 52,73 | 51,71 | 52,42 | -0,76% | 249.344,00 |
| 25.11.2024 | 52,16 | 53,50 | 52,16 | 52,82 | 2,09% | 472.670,00 |
| 22.11.2024 | 50,29 | 51,84 | 49,87 | 51,74 | 2,64% | 271.505,00 |
| 21.11.2024 | 50,31 | 50,85 | 49,82 | 50,41 | 0,82% | 50.583,00 |
| 20.11.2024 | 50,11 | 50,45 | 49,28 | 50,00 | -0,22% | 314.805,00 |
| 19.11.2024 | 49,86 | 50,59 | 49,54 | 50,11 | -1,86% | 322.412,00 |
| 18.11.2024 | 51,00 | 51,36 | 50,47 | 51,06 | 0,18% | 383.147,00 |
| 15.11.2024 | 51,16 | 51,56 | 50,57 | 50,97 | -0,23% | 560.780,00 |
| 14.11.2024 | 51,75 | 52,00 | 50,54 | 51,09 | -0,49% | 359.976,00 |
| 13.11.2024 | 52,68 | 52,91 | 51,25 | 51,34 | -2,15% | 402.625,00 |
| 12.11.2024 | 52,19 | 52,98 | 51,74 | 52,47 | 0,34% | 383.834,00 |
| 11.11.2024 | 51,00 | 52,60 | 50,97 | 52,29 | 3,52% | 592.565,00 |
| 08.11.2024 | 52,90 | 53,24 | 50,48 | 50,51 | -1,14% | 626.139,00 |
| 07.11.2024 | 52,36 | 52,69 | 50,90 | 51,09 | -3,44% | 525.244,00 |
| 06.11.2024 | 51,10 | 52,94 | 50,50 | 52,91 | 11,84% | 803.301,00 |
| 05.11.2024 | 47,29 | 47,76 | 46,99 | 47,31 | -0,30% | 355.320,00 |
| 04.11.2024 | 47,69 | 48,10 | 46,92 | 47,45 | -0,61% | 328.929,00 |
| 01.11.2024 | 47,30 | 48,34 | 47,30 | 47,74 | 0,89% | 415.799,00 |
| 31.10.2024 | 48,40 | 48,73 | 47,30 | 47,32 | -2,81% | 240.746,00 |
| 30.10.2024 | 48,22 | 49,42 | 48,22 | 48,69 | 0,97% | 304.242,00 |
| 29.10.2024 | 48,67 | 49,42 | 48,21 | 48,22 | -1,17% | 298.788,00 |
| 28.10.2024 | 47,72 | 48,93 | 47,72 | 48,79 | 2,91% | 270.061,00 |
| 25.10.2024 | 49,07 | 49,35 | 47,16 | 47,41 | -3,09% | 464.903,00 |
| 24.10.2024 | 48,65 | 48,93 | 48,31 | 48,92 | 0,76% | 282.965,00 |
| 23.10.2024 | 48,37 | 48,74 | 48,14 | 48,55 | 0,37% | 393.486,00 |
| 22.10.2024 | 48,34 | 48,57 | 47,61 | 48,37 | -0,29% | 333.594,00 |
| 21.10.2024 | 49,10 | 49,36 | 48,39 | 48,51 | -1,30% | 519.447,00 |
| 18.10.2024 | 48,79 | 49,26 | 48,48 | 49,15 | 0,49% | 488.344,00 |
| 17.10.2024 | 48,46 | 49,06 | 47,97 | 48,91 | 1,64% | 416.143,00 |
| 16.10.2024 | 47,39 | 48,29 | 47,26 | 48,12 | 1,63% | 451.075,00 |
| 15.10.2024 | 46,86 | 47,86 | 46,41 | 47,35 | 1,59% | 489.185,00 |
| 14.10.2024 | 46,08 | 46,67 | 46,03 | 46,61 | 0,97% | 193.493,00 |
| 11.10.2024 | 45,27 | 46,20 | 45,27 | 46,16 | 2,03% | 273.602,00 |
| 10.10.2024 | 45,36 | 45,72 | 45,01 | 45,24 | 0,15% | 262.960,00 |
| 09.10.2024 | 44,65 | 45,58 | 44,61 | 45,17 | 0,85% | 279.745,00 |
| 08.10.2024 | 44,53 | 44,95 | 44,15 | 44,79 | 0,58% | 252.024,00 |
| 07.10.2024 | 45,55 | 45,71 | 44,29 | 44,53 | -2,54% | 224.477,00 |
| 04.10.2024 | 44,84 | 45,79 | 44,84 | 45,69 | 3,96% | 386.903,00 |
| 03.10.2024 | 44,09 | 44,09 | 43,45 | 43,95 | -0,68% | 198.885,00 |
| 02.10.2024 | 43,89 | 44,89 | 43,78 | 44,25 | 0,64% | 345.198,00 |
| 01.10.2024 | 45,00 | 45,00 | 43,56 | 43,97 | -2,40% | 217.179,00 |
| 30.09.2024 | 44,26 | 45,11 | 44,06 | 45,05 | 0,94% | 337.818,00 |
| 27.09.2024 | 44,58 | 45,11 | 44,10 | 44,63 | 0,70% | 251.772,00 |
| 26.09.2024 | 44,04 | 44,68 | 44,04 | 44,32 | 1,40% | 221.284,00 |
| 25.09.2024 | 43,64 | 43,84 | 43,26 | 43,71 | 0,39% | 261.380,00 |
| 24.09.2024 | 44,16 | 44,91 | 43,42 | 43,54 | -1,27% | 238.640,00 |
| 23.09.2024 | 44,32 | 44,74 | 44,03 | 44,10 | 0,09% | 351.447,00 |
| 20.09.2024 | 44,02 | 44,28 | 43,69 | 44,06 | -0,68% | 939.350,00 |
| 19.09.2024 | 44,10 | 44,67 | 43,79 | 44,36 | 2,66% | 362.782,00 |
| 18.09.2024 | 43,17 | 44,05 | 42,91 | 43,21 | -0,05% | 296.654,00 |
| 17.09.2024 | 42,79 | 43,74 | 42,79 | 43,23 | 1,15% | 264.305,00 |
| 16.09.2024 | 42,97 | 43,10 | 42,56 | 42,74 | 0,09% | 265.513,00 |
| 13.09.2024 | 42,80 | 42,97 | 42,53 | 42,70 | 1,04% | 305.549,00 |
| 12.09.2024 | 41,38 | 42,59 | 40,85 | 42,26 | 2,65% | 344.793,00 |
| 11.09.2024 | 41,19 | 41,20 | 40,00 | 41,17 | -0,80% | 444.229,00 |
| 10.09.2024 | 41,84 | 41,84 | 40,93 | 41,50 | -0,86% | 383.225,00 |
| 09.09.2024 | 42,69 | 42,72 | 41,44 | 41,86 | -0,95% | 379.588,00 |
| 06.09.2024 | 44,46 | 44,79 | 42,21 | 42,26 | -4,73% | 411.594,00 |
| 05.09.2024 | 45,76 | 45,76 | 44,25 | 44,36 | -2,48% | 214.267,00 |