60,450$
-0,15%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 60,39 | 60,74 | 60,26 | 60,47 | -0,12% | 575.761,00 |
| 25.03.2026 | 60,00 | 60,55 | 59,99 | 60,54 | 0,46% | 446.712,00 |
| 24.03.2026 | 60,04 | 60,36 | 59,78 | 60,26 | 0,18% | 474.786,00 |
| 23.03.2026 | 60,22 | 60,39 | 59,54 | 60,15 | 1,35% | 401.217,00 |
| 20.03.2026 | 59,50 | 59,70 | 59,05 | 59,35 | -0,35% | 882.322,00 |
| 19.03.2026 | 59,42 | 60,04 | 59,25 | 59,56 | 0,24% | 439.671,00 |
| 18.03.2026 | 59,50 | 59,66 | 59,25 | 59,42 | -0,29% | 689.041,00 |
| 17.03.2026 | 60,23 | 60,24 | 59,51 | 59,59 | -0,55% | 818.919,00 |
| 16.03.2026 | 60,12 | 60,55 | 59,92 | 59,92 | -0,51% | 648.267,00 |
| 13.03.2026 | 60,80 | 60,80 | 59,86 | 60,23 | -0,25% | 492.872,00 |
| 12.03.2026 | 59,67 | 60,54 | 59,56 | 60,38 | 0,25% | 632.396,00 |
| 11.03.2026 | 60,34 | 60,35 | 59,42 | 60,23 | -0,07% | 910.332,00 |
| 10.03.2026 | 60,49 | 60,78 | 59,76 | 60,27 | -0,18% | 692.729,00 |
| 09.03.2026 | 59,10 | 60,59 | 58,90 | 60,38 | 2,01% | 961.989,00 |
| 06.03.2026 | 59,99 | 60,05 | 59,13 | 59,19 | -2,78% | 1.429.354,00 |
| 05.03.2026 | 60,82 | 61,01 | 60,54 | 60,88 | -0,08% | 625.375,00 |
| 04.03.2026 | 59,78 | 61,20 | 59,62 | 60,93 | 1,92% | 1.194.089,00 |
| 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 |
| 02.01.2026 | 64,78 | 64,85 | 64,02 | 64,57 | -0,34% | 1.874.721,00 |
| 31.12.2025 | 64,79 | 64,91 | 64,76 | 64,79 | -0,02% | 420.561,00 |
| 30.12.2025 | 64,99 | 64,99 | 64,75 | 64,80 | -0,15% | 475.275,00 |
| 29.12.2025 | 64,95 | 65,00 | 64,72 | 64,90 | 0,08% | 1.021.193,00 |
| 26.12.2025 | 64,80 | 64,94 | 64,75 | 64,85 | 0,15% | 354.413,00 |
| 24.12.2025 | 64,62 | 64,79 | 64,62 | 64,75 | 0,31% | 237.482,00 |
| 23.12.2025 | 64,86 | 65,00 | 64,48 | 64,55 | -0,48% | 750.122,00 |
| 22.12.2025 | 64,98 | 65,07 | 64,85 | 64,86 | -0,08% | 847.660,00 |
| 19.12.2025 | 65,17 | 65,23 | 64,41 | 64,91 | -0,11% | 1.324.796,00 |
| 18.12.2025 | 65,19 | 65,20 | 64,94 | 64,98 | -0,26% | 962.490,00 |
| 17.12.2025 | 65,32 | 65,40 | 65,03 | 65,15 | -0,20% | 800.819,00 |
| 16.12.2025 | 65,39 | 65,42 | 65,28 | 65,28 | -0,11% | 624.404,00 |
| 15.12.2025 | 65,43 | 65,51 | 65,29 | 65,35 | -0,08% | 729.726,00 |
| 12.12.2025 | 65,42 | 65,50 | 65,37 | 65,40 | 0,00% | 714.042,00 |
| 11.12.2025 | 65,46 | 65,54 | 65,28 | 65,40 | -0,15% | 776.511,00 |
| 10.12.2025 | 65,42 | 65,51 | 65,38 | 65,50 | 0,12% | 782.227,00 |
| 09.12.2025 | 65,43 | 65,51 | 65,41 | 65,42 | 0,18% | 653.315,00 |
| 08.12.2025 | 65,43 | 65,45 | 65,18 | 65,30 | -0,08% | 611.342,00 |
| 05.12.2025 | 65,54 | 65,59 | 65,29 | 65,35 | -0,26% | 1.329.032,00 |
| 04.12.2025 | 65,51 | 65,60 | 65,45 | 65,52 | -0,11% | 639.551,00 |
| 03.12.2025 | 65,54 | 65,61 | 65,32 | 65,59 | 0,08% | 699.379,00 |
| 02.12.2025 | 65,63 | 65,63 | 65,38 | 65,54 | -0,06% | 1.035.405,00 |
| 01.12.2025 | 65,49 | 65,64 | 65,41 | 65,58 | 0,05% | 814.771,00 |
| 28.11.2025 | 65,50 | 65,65 | 65,41 | 65,55 | 0,21% | 313.137,00 |
| 26.11.2025 | 65,67 | 65,68 | 65,00 | 65,41 | -0,26% | 1.326.868,00 |
| 25.11.2025 | 65,67 | 65,72 | 65,52 | 65,58 | 0,09% | 1.000.198,00 |
| 24.11.2025 | 65,58 | 65,67 | 65,45 | 65,52 | -0,08% | 1.238.261,00 |
| 21.11.2025 | 65,55 | 65,72 | 65,42 | 65,57 | 0,06% | 984.891,00 |
| 20.11.2025 | 65,74 | 65,75 | 65,14 | 65,53 | -0,21% | 1.489.119,00 |
| 19.11.2025 | 65,76 | 65,90 | 65,56 | 65,67 | -0,17% | 1.148.207,00 |
| 18.11.2025 | 65,62 | 65,92 | 65,53 | 65,78 | 0,24% | 1.355.217,00 |
| 17.11.2025 | 65,81 | 65,86 | 65,51 | 65,62 | -0,24% | 1.562.312,00 |
| 14.11.2025 | 65,72 | 65,89 | 65,60 | 65,78 | -0,02% | 1.700.756,00 |
| 13.11.2025 | 65,89 | 65,94 | 65,60 | 65,79 | -0,05% | 1.990.324,00 |
| 12.11.2025 | 65,85 | 65,97 | 65,78 | 65,82 | -0,02% | 1.753.936,00 |
| 11.11.2025 | 65,95 | 66,11 | 65,79 | 65,83 | -0,12% | 2.078.166,00 |
| 10.11.2025 | 65,98 | 66,33 | 65,84 | 65,91 | -0,15% | 1.882.460,00 |
| 07.11.2025 | 65,70 | 66,09 | 65,57 | 66,01 | 0,47% | 4.323.919,00 |
| 06.11.2025 | 65,60 | 66,00 | 65,46 | 65,70 | 26,83% | 13.991.633,00 |
| 05.11.2025 | 53,89 | 54,19 | 51,60 | 51,80 | -4,59% | 1.341.880,00 |
| 04.11.2025 | 52,95 | 55,28 | 52,16 | 54,29 | 1,33% | 1.741.625,00 |
| 03.11.2025 | 54,79 | 54,79 | 51,08 | 53,58 | -6,12% | 2.379.160,00 |
| 31.10.2025 | 56,25 | 58,58 | 54,01 | 57,07 | 24,91% | 4.282.519,00 |