59,310$
2,12%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 59,41 | 59,85 | 58,69 | 59,31 | 2,12% | 363.528,00 |
| 05.06.2025 | 58,02 | 58,45 | 57,31 | 58,08 | 0,00% | 440.833,00 |
| 04.06.2025 | 59,20 | 59,53 | 57,96 | 58,08 | -1,76% | 499.280,00 |
| 03.06.2025 | 59,12 | 59,97 | 58,00 | 59,12 | -0,02% | 472.924,00 |
| 02.06.2025 | 59,51 | 60,11 | 57,74 | 59,13 | -1,14% | 798.584,00 |
| 30.05.2025 | 58,95 | 60,10 | 58,79 | 59,81 | 1,20% | 1.224.351,00 |
| 29.05.2025 | 59,66 | 59,66 | 58,18 | 59,10 | 0,25% | 654.416,00 |
| 28.05.2025 | 60,75 | 60,94 | 58,78 | 58,95 | -3,03% | 581.452,00 |
| 27.05.2025 | 58,85 | 60,88 | 58,08 | 60,79 | 4,97% | 687.897,00 |
| 23.05.2025 | 57,28 | 58,83 | 57,22 | 57,91 | -1,46% | 780.144,00 |
| 22.05.2025 | 58,36 | 59,21 | 57,95 | 58,77 | 0,75% | 680.517,00 |
| 21.05.2025 | 61,21 | 61,21 | 58,14 | 58,33 | -4,61% | 776.140,00 |
| 20.05.2025 | 61,19 | 61,99 | 60,81 | 61,15 | 0,01% | 502.273,00 |
| 19.05.2025 | 60,31 | 61,21 | 59,02 | 61,15 | 0,25% | 558.588,00 |
| 16.05.2025 | 59,51 | 61,45 | 59,46 | 60,99 | 2,32% | 902.193,00 |
| 15.05.2025 | 59,01 | 59,80 | 58,99 | 59,61 | 0,44% | 662.836,00 |
| 14.05.2025 | 59,66 | 60,18 | 58,90 | 59,35 | -0,72% | 867.142,00 |
| 13.05.2025 | 59,51 | 60,50 | 59,51 | 59,78 | 0,59% | 1.028.502,00 |
| 12.05.2025 | 61,35 | 62,58 | 59,38 | 59,43 | 1,17% | 794.844,00 |
| 09.05.2025 | 56,13 | 60,10 | 56,13 | 58,74 | 1,47% | 1.326.117,00 |
| 08.05.2025 | 58,63 | 58,90 | 57,38 | 57,89 | -0,89% | 1.003.325,00 |
| 07.05.2025 | 57,81 | 58,77 | 57,50 | 58,41 | 1,78% | 1.228.146,00 |
| 06.05.2025 | 57,19 | 58,37 | 57,00 | 57,39 | -0,36% | 1.111.721,00 |
| 05.05.2025 | 58,00 | 58,95 | 57,50 | 57,60 | -2,19% | 621.480,00 |
| 02.05.2025 | 59,52 | 60,23 | 58,79 | 58,89 | 1,01% | 751.837,00 |
| 01.05.2025 | 58,41 | 59,56 | 57,99 | 58,30 | 0,19% | 654.792,00 |
| 30.04.2025 | 55,83 | 58,55 | 55,16 | 58,19 | 2,74% | 1.387.458,00 |
| 29.04.2025 | 54,17 | 58,95 | 53,35 | 56,64 | 4,10% | 3.889.668,00 |
| 28.04.2025 | 54,66 | 55,34 | 53,98 | 54,41 | -0,48% | 472.339,00 |
| 25.04.2025 | 53,72 | 54,84 | 53,14 | 54,67 | 1,50% | 622.228,00 |
| 24.04.2025 | 52,25 | 54,46 | 51,33 | 53,86 | 3,18% | 554.761,00 |
| 23.04.2025 | 53,83 | 54,80 | 51,50 | 52,20 | 0,73% | 1.423.568,00 |
| 22.04.2025 | 49,94 | 51,86 | 48,60 | 51,82 | 6,21% | 796.533,00 |
| 21.04.2025 | 50,06 | 51,05 | 48,23 | 48,79 | -3,67% | 580.049,00 |
| 17.04.2025 | 49,92 | 51,27 | 49,75 | 50,65 | 1,87% | 520.966,00 |
| 16.04.2025 | 50,09 | 51,22 | 49,26 | 49,72 | -1,86% | 542.897,00 |
| 15.04.2025 | 50,85 | 52,08 | 50,47 | 50,66 | 0,32% | 743.681,00 |
| 14.04.2025 | 49,02 | 50,90 | 48,57 | 50,50 | 5,60% | 875.105,00 |
| 11.04.2025 | 47,16 | 47,92 | 45,39 | 47,82 | 1,06% | 980.313,00 |
| 10.04.2025 | 51,56 | 52,21 | 46,70 | 47,32 | -12,18% | 1.038.202,00 |
| 09.04.2025 | 46,38 | 54,10 | 44,29 | 53,88 | 13,84% | 2.367.447,00 |
| 08.04.2025 | 50,00 | 51,22 | 46,68 | 47,33 | -1,00% | 1.431.559,00 |
| 07.04.2025 | 47,38 | 50,73 | 45,68 | 47,81 | -2,55% | 1.217.430,00 |
| 04.04.2025 | 51,26 | 52,19 | 48,31 | 49,06 | -10,88% | 1.742.764,00 |
| 03.04.2025 | 56,45 | 57,21 | 54,79 | 55,05 | -7,91% | 2.181.130,00 |
| 02.04.2025 | 57,35 | 60,14 | 57,35 | 59,78 | 2,77% | 835.139,00 |
| 01.04.2025 | 57,93 | 58,63 | 57,01 | 58,17 | 0,33% | 739.822,00 |
| 31.03.2025 | 56,37 | 58,56 | 56,37 | 57,98 | 0,75% | 918.644,00 |
| 28.03.2025 | 58,68 | 59,27 | 56,81 | 57,55 | -2,41% | 390.854,00 |
| 27.03.2025 | 58,60 | 59,15 | 57,41 | 58,97 | -0,20% | 366.192,00 |
| 26.03.2025 | 59,57 | 60,98 | 58,59 | 59,09 | -0,19% | 433.364,00 |
| 25.03.2025 | 59,25 | 60,28 | 58,82 | 59,20 | -0,24% | 590.712,00 |
| 24.03.2025 | 59,07 | 59,99 | 58,64 | 59,34 | 2,35% | 570.387,00 |
| 21.03.2025 | 57,15 | 58,61 | 57,15 | 57,98 | 0,00% | 865.807,00 |
| 20.03.2025 | 57,45 | 58,80 | 57,45 | 57,98 | -0,17% | 317.290,00 |
| 19.03.2025 | 57,58 | 58,98 | 57,26 | 58,08 | 1,68% | 632.359,00 |
| 18.03.2025 | 57,20 | 58,74 | 56,98 | 57,12 | 0,30% | 809.682,00 |
| 17.03.2025 | 55,27 | 57,07 | 55,27 | 56,95 | 2,43% | 537.808,00 |
| 14.03.2025 | 54,22 | 55,70 | 53,50 | 55,60 | 4,32% | 336.492,00 |
| 13.03.2025 | 54,49 | 54,94 | 53,13 | 53,30 | -1,75% | 580.065,00 |
| 12.03.2025 | 54,28 | 54,84 | 52,85 | 54,25 | 1,71% | 796.150,00 |
| 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 |