53,280$
5,55%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 50,68 | 53,64 | 50,32 | 53,34 | 5,67% | 1.134.193,00 |
| 10.03.2025 | 53,45 | 54,43 | 49,82 | 50,48 | -6,88% | 902.625,00 |
| 07.03.2025 | 54,64 | 55,60 | 53,25 | 54,21 | -1,22% | 795.502,00 |
| 06.03.2025 | 55,67 | 56,07 | 54,20 | 54,88 | -2,58% | 798.680,00 |
| 05.03.2025 | 54,94 | 57,00 | 54,36 | 56,33 | 2,52% | 1.351.720,00 |
| 04.03.2025 | 57,12 | 57,13 | 53,77 | 54,95 | -5,37% | 1.231.334,00 |
| 03.03.2025 | 59,33 | 60,50 | 57,82 | 58,07 | -2,09% | 762.437,00 |
| 28.02.2025 | 59,28 | 59,72 | 58,02 | 59,31 | 1,11% | 1.421.481,00 |
| 27.02.2025 | 58,98 | 59,61 | 58,57 | 58,66 | 0,62% | 913.552,00 |
| 26.02.2025 | 59,12 | 60,25 | 58,00 | 58,30 | -1,30% | 609.498,00 |
| 25.02.2025 | 59,55 | 60,05 | 58,35 | 59,07 | -0,59% | 640.781,00 |
| 24.02.2025 | 60,23 | 60,50 | 58,84 | 59,42 | -0,05% | 1.038.376,00 |
| 21.02.2025 | 62,25 | 62,65 | 59,25 | 59,45 | -3,91% | 632.609,00 |
| 20.02.2025 | 62,58 | 62,89 | 61,19 | 61,87 | -1,75% | 637.236,00 |
| 19.02.2025 | 63,54 | 64,12 | 62,42 | 62,97 | 0,25% | 829.936,00 |
| 18.02.2025 | 62,25 | 63,28 | 61,64 | 62,81 | 1,08% | 1.209.626,00 |
| 14.02.2025 | 58,83 | 62,57 | 58,83 | 62,14 | 5,79% | 1.262.147,00 |
| 13.02.2025 | 58,43 | 59,20 | 57,80 | 58,74 | 0,43% | 841.142,00 |
| 12.02.2025 | 58,95 | 59,59 | 57,24 | 58,49 | 0,00% | 1.391.424,00 |
| 11.02.2025 | 59,03 | 59,37 | 58,48 | 58,49 | -0,83% | 842.165,00 |
| 10.02.2025 | 60,09 | 60,41 | 58,90 | 58,98 | -1,63% | 591.654,00 |
| 07.02.2025 | 59,69 | 60,30 | 59,04 | 59,96 | 0,96% | 566.349,00 |
| 06.02.2025 | 60,26 | 60,26 | 58,45 | 59,39 | -0,18% | 880.558,00 |
| 05.02.2025 | 60,16 | 60,43 | 59,38 | 59,50 | -0,77% | 932.376,00 |
| 04.02.2025 | 59,88 | 60,91 | 59,50 | 59,96 | -0,03% | 923.555,00 |
| 03.02.2025 | 59,20 | 61,26 | 58,95 | 59,98 | -2,80% | 1.090.705,00 |
| 31.01.2025 | 61,00 | 63,41 | 60,78 | 61,71 | 0,73% | 1.428.309,00 |
| 30.01.2025 | 62,40 | 62,95 | 61,03 | 61,26 | -1,19% | 1.128.274,00 |
| 29.01.2025 | 61,03 | 63,33 | 60,30 | 62,00 | 6,29% | 2.267.032,00 |
| 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 |