60,870$
-0,10%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 60,82 | 61,01 | 60,54 | 60,88 | -0,08% | 428,00 |
| 04.03.2026 | 59,78 | 61,20 | 59,62 | 60,93 | 1,92% | 428,00 |
| 03.03.2026 | 59,36 | 60,11 | 59,01 | 59,78 | -0,20% | 791.324,00 |
| 02.03.2026 | 59,50 | 60,01 | 59,41 | 59,90 | -0,13% | 890.714,00 |
| 27.02.2026 | 60,20 | 60,22 | 59,45 | 59,98 | -0,38% | 1.023.140,00 |
| 26.02.2026 | 61,01 | 61,01 | 59,96 | 60,21 | -0,91% | 1.469.365,00 |
| 25.02.2026 | 61,94 | 61,94 | 60,69 | 60,76 | -1,78% | 1.610.933,00 |
| 24.02.2026 | 61,84 | 62,01 | 60,13 | 61,86 | -1,09% | 2.288.217,00 |
| 23.02.2026 | 63,68 | 63,68 | 62,54 | 62,54 | -2,17% | 1.129.871,00 |
| 20.02.2026 | 63,67 | 63,95 | 63,42 | 63,93 | 0,39% | 528.060,00 |
| 19.02.2026 | 63,97 | 64,10 | 63,60 | 63,68 | -0,47% | 473.090,00 |
| 18.02.2026 | 63,82 | 64,01 | 63,82 | 63,98 | 0,11% | 252.797,00 |
| 17.02.2026 | 63,94 | 64,24 | 63,79 | 63,91 | 0,11% | 650.818,00 |
| 13.02.2026 | 64,01 | 64,11 | 63,76 | 63,84 | -0,39% | 493.456,00 |
| 12.02.2026 | 64,20 | 64,20 | 63,80 | 64,09 | 0,34% | 954.630,00 |
| 11.02.2026 | 63,90 | 63,95 | 63,79 | 63,87 | 0,08% | 623.019,00 |
| 10.02.2026 | 63,70 | 63,96 | 63,53 | 63,82 | 0,19% | 426.589,00 |
| 09.02.2026 | 63,72 | 63,82 | 63,45 | 63,70 | -0,05% | 420.790,00 |
| 06.02.2026 | 63,99 | 64,05 | 63,69 | 63,73 | -0,41% | 426.450,00 |
| 05.02.2026 | 63,80 | 64,09 | 63,68 | 63,99 | 0,22% | 803.699,00 |
| 04.02.2026 | 63,80 | 64,03 | 63,71 | 63,85 | 0,27% | 524.938,00 |
| 03.02.2026 | 64,18 | 64,26 | 63,65 | 63,68 | -0,72% | 610.822,00 |
| 02.02.2026 | 64,10 | 64,29 | 64,05 | 64,14 | 0,12% | 622.110,00 |
| 30.01.2026 | 64,20 | 64,30 | 64,00 | 64,06 | -0,22% | 500.509,00 |
| 29.01.2026 | 64,40 | 64,40 | 64,10 | 64,20 | -0,23% | 337.131,00 |
| 28.01.2026 | 64,17 | 64,41 | 64,00 | 64,35 | 0,28% | 451.827,00 |
| 27.01.2026 | 64,38 | 64,39 | 64,10 | 64,17 | -0,23% | 238.145,00 |
| 26.01.2026 | 64,24 | 64,38 | 64,15 | 64,32 | 0,33% | 785.661,00 |
| 23.01.2026 | 64,30 | 64,45 | 64,09 | 64,11 | -0,37% | 337.151,00 |
| 22.01.2026 | 64,20 | 64,48 | 64,08 | 64,35 | 0,33% | 601.330,00 |
| 21.01.2026 | 64,37 | 64,51 | 63,96 | 64,14 | -0,43% | 497.246,00 |
| 20.01.2026 | 64,01 | 64,43 | 64,00 | 64,42 | 0,59% | 1.502.845,00 |
| 16.01.2026 | 64,26 | 64,50 | 63,92 | 64,04 | -0,08% | 576.638,00 |
| 15.01.2026 | 63,80 | 64,18 | 63,80 | 64,09 | 0,45% | 928.575,00 |
| 14.01.2026 | 64,01 | 64,13 | 63,80 | 63,80 | -0,31% | 979.612,00 |
| 13.01.2026 | 64,43 | 64,49 | 63,85 | 64,00 | -0,57% | 1.265.312,00 |
| 12.01.2026 | 64,55 | 64,69 | 64,31 | 64,37 | -0,51% | 671.165,00 |
| 09.01.2026 | 64,76 | 64,81 | 64,35 | 64,70 | -0,09% | 623.412,00 |
| 08.01.2026 | 64,96 | 65,06 | 64,52 | 64,76 | -0,34% | 794.567,00 |
| 07.01.2026 | 65,05 | 65,36 | 64,89 | 64,98 | -0,11% | 613.229,00 |
| 06.01.2026 | 64,52 | 65,06 | 64,45 | 65,05 | 0,67% | 1.635.255,00 |
| 05.01.2026 | 64,40 | 64,81 | 64,40 | 64,62 | 0,08% | 699.044,00 |