48,280$
-3,29%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,20 | 50,53 | 47,77 | 48,26 | -3,40% | 705.563,00 |
| 14.10.2025 | 47,71 | 50,35 | 47,71 | 49,96 | 4,00% | 939.449,00 |
| 13.10.2025 | 47,91 | 48,21 | 47,15 | 48,04 | 1,61% | 744.660,00 |
| 10.10.2025 | 48,31 | 48,99 | 47,23 | 47,28 | -2,13% | 741.496,00 |
| 09.10.2025 | 48,59 | 48,99 | 47,99 | 48,31 | -0,67% | 496.441,00 |
| 08.10.2025 | 49,06 | 49,18 | 47,98 | 48,64 | 0,05% | 713.443,00 |
| 07.10.2025 | 51,52 | 51,52 | 48,56 | 48,61 | -4,76% | 1.058.331,00 |
| 06.10.2025 | 52,86 | 53,31 | 50,90 | 51,04 | -3,83% | 1.019.094,00 |
| 03.10.2025 | 52,05 | 53,14 | 51,44 | 53,07 | 2,27% | 98.803,00 |
| 02.10.2025 | 53,10 | 53,31 | 51,75 | 51,89 | -2,47% | 1.085.974,00 |
| 01.10.2025 | 52,69 | 54,00 | 52,69 | 53,21 | 0,25% | 913.515,00 |
| 30.09.2025 | 54,52 | 54,79 | 52,50 | 53,07 | -2,77% | 1.087.578,00 |
| 29.09.2025 | 55,50 | 56,00 | 54,30 | 54,58 | -2,08% | 1.142.061,00 |
| 26.09.2025 | 54,96 | 56,15 | 54,96 | 55,74 | 1,46% | 1.152.638,00 |
| 25.09.2025 | 53,97 | 55,93 | 53,89 | 54,94 | 1,35% | 1.833.077,00 |
| 24.09.2025 | 54,00 | 54,78 | 53,88 | 54,21 | 1,29% | 1.333.740,00 |
| 23.09.2025 | 55,06 | 55,69 | 53,47 | 53,52 | -2,99% | 1.788.177,00 |
| 22.09.2025 | 56,56 | 57,70 | 54,51 | 55,17 | -4,20% | 4.188.459,00 |
| 19.09.2025 | 45,36 | 60,74 | 44,73 | 57,59 | 27,24% | 10.405.088,00 |
| 18.09.2025 | 45,96 | 46,54 | 44,93 | 45,26 | -1,42% | 1.101.205,00 |
| 17.09.2025 | 46,90 | 47,23 | 45,62 | 45,91 | -1,94% | 624.400,00 |
| 16.09.2025 | 47,03 | 47,34 | 46,37 | 46,82 | -0,83% | 739.334,00 |
| 15.09.2025 | 48,82 | 49,04 | 47,18 | 47,21 | -3,63% | 889.899,00 |
| 12.09.2025 | 48,55 | 49,58 | 48,55 | 48,99 | 0,23% | 539.854,00 |
| 11.09.2025 | 48,63 | 49,38 | 48,13 | 48,88 | 0,27% | 984.240,00 |
| 10.09.2025 | 48,23 | 49,28 | 46,63 | 48,75 | -0,12% | 1.968.394,00 |
| 09.09.2025 | 48,58 | 49,61 | 47,44 | 48,81 | 12,52% | 2.328.377,00 |
| 08.09.2025 | 43,30 | 43,69 | 42,07 | 43,38 | 0,05% | 1.066.974,00 |
| 05.09.2025 | 44,25 | 44,80 | 43,25 | 43,36 | -1,97% | 643.378,00 |
| 04.09.2025 | 45,07 | 45,07 | 44,10 | 44,23 | -1,14% | 1.165.026,00 |
| 03.09.2025 | 45,69 | 45,85 | 44,30 | 44,74 | -3,08% | 1.217.227,00 |
| 02.09.2025 | 46,60 | 46,82 | 45,75 | 46,16 | -2,33% | 526.676,00 |
| 29.08.2025 | 46,78 | 47,60 | 46,49 | 47,26 | 1,16% | 473.220,00 |
| 28.08.2025 | 46,84 | 46,99 | 46,37 | 46,72 | -0,36% | 466.105,00 |
| 27.08.2025 | 46,64 | 47,44 | 46,54 | 46,89 | 0,00% | 435.413,00 |
| 26.08.2025 | 46,63 | 47,04 | 46,49 | 46,89 | 0,21% | 488.763,00 |
| 25.08.2025 | 46,75 | 47,10 | 46,37 | 46,79 | -0,64% | 619.579,00 |
| 22.08.2025 | 46,69 | 47,91 | 46,65 | 47,09 | 1,44% | 448.181,00 |
| 21.08.2025 | 46,58 | 46,74 | 46,10 | 46,42 | -0,58% | 339.921,00 |
| 20.08.2025 | 46,07 | 46,93 | 45,95 | 46,69 | 1,21% | 686.538,00 |
| 19.08.2025 | 45,59 | 46,76 | 45,44 | 46,13 | 1,18% | 561.133,00 |
| 18.08.2025 | 45,40 | 45,75 | 45,00 | 45,59 | -0,20% | 499.732,00 |
| 15.08.2025 | 47,00 | 47,00 | 45,33 | 45,68 | -2,14% | 600.136,00 |
| 14.08.2025 | 46,52 | 46,85 | 45,97 | 46,68 | -0,68% | 528.304,00 |
| 13.08.2025 | 46,25 | 47,01 | 46,25 | 47,00 | 1,86% | 649.342,00 |
| 12.08.2025 | 45,46 | 46,41 | 45,42 | 46,14 | 2,10% | 464.030,00 |
| 11.08.2025 | 44,97 | 45,51 | 44,76 | 45,19 | 1,50% | 615.753,00 |
| 08.08.2025 | 43,88 | 45,63 | 43,16 | 44,52 | -3,36% | 1.257.147,00 |
| 07.08.2025 | 47,42 | 47,89 | 45,77 | 46,07 | -2,97% | 1.016.925,00 |
| 06.08.2025 | 47,03 | 48,34 | 46,70 | 47,48 | 1,47% | 732.333,00 |
| 05.08.2025 | 47,38 | 47,47 | 46,62 | 46,79 | -0,36% | 596.572,00 |
| 04.08.2025 | 46,50 | 47,58 | 46,02 | 46,96 | 1,69% | 727.349,00 |
| 01.08.2025 | 47,00 | 47,38 | 45,10 | 46,18 | -3,49% | 998.869,00 |
| 31.07.2025 | 47,08 | 48,52 | 46,69 | 47,85 | 1,48% | 644.448,00 |
| 30.07.2025 | 48,21 | 48,21 | 46,50 | 47,15 | -2,25% | 867.261,00 |
| 29.07.2025 | 48,69 | 49,28 | 48,18 | 48,24 | -0,93% | 599.213,00 |
| 28.07.2025 | 50,17 | 50,17 | 48,69 | 48,69 | -3,03% | 456.583,00 |
| 25.07.2025 | 49,73 | 50,57 | 49,36 | 50,21 | 1,29% | 1.733.189,00 |
| 24.07.2025 | 49,81 | 50,34 | 48,55 | 49,57 | -1,86% | 1.553.602,00 |
| 23.07.2025 | 50,78 | 51,07 | 50,39 | 50,51 | 0,08% | 614.242,00 |
| 22.07.2025 | 49,67 | 50,70 | 49,62 | 50,47 | 1,44% | 770.141,00 |
| 21.07.2025 | 50,85 | 51,17 | 49,63 | 49,76 | -2,13% | 589.848,00 |
| 18.07.2025 | 51,22 | 51,27 | 49,99 | 50,84 | -0,49% | 738.003,00 |
| 17.07.2025 | 49,76 | 51,26 | 49,70 | 51,09 | 1,63% | 824.451,00 |
| 16.07.2025 | 52,06 | 52,71 | 50,14 | 50,27 | 6,23% | 2.279.723,00 |
| 15.07.2025 | 49,00 | 49,20 | 47,19 | 47,32 | -3,68% | 613.717,00 |
| 14.07.2025 | 48,67 | 49,48 | 48,67 | 49,13 | 0,70% | 681.092,00 |
| 11.07.2025 | 51,50 | 51,63 | 47,95 | 48,79 | -6,41% | 1.597.547,00 |
| 10.07.2025 | 52,08 | 52,59 | 51,74 | 52,13 | 0,23% | 618.411,00 |
| 09.07.2025 | 52,84 | 52,84 | 51,79 | 52,01 | -0,19% | 564.835,00 |
| 08.07.2025 | 51,11 | 52,86 | 50,88 | 52,11 | 2,78% | 797.974,00 |
| 07.07.2025 | 53,02 | 53,37 | 50,61 | 50,70 | -4,95% | 782.749,00 |
| 03.07.2025 | 53,90 | 54,72 | 52,81 | 53,34 | -0,82% | 750.620,00 |
| 02.07.2025 | 53,94 | 54,18 | 52,27 | 53,78 | 0,00% | 1.131.366,00 |
| 01.07.2025 | 53,73 | 54,75 | 53,39 | 53,78 | 0,11% | 745.902,00 |
| 30.06.2025 | 54,43 | 54,90 | 53,47 | 53,72 | -1,32% | 775.476,00 |
| 27.06.2025 | 53,84 | 54,83 | 53,76 | 54,44 | 1,11% | 1.047.115,00 |
| 26.06.2025 | 53,10 | 53,99 | 52,61 | 53,84 | 1,76% | 876.264,00 |
| 25.06.2025 | 53,66 | 53,66 | 51,35 | 52,91 | -1,75% | 1.443.233,00 |
| 24.06.2025 | 59,75 | 62,73 | 53,38 | 53,85 | -8,56% | 3.301.080,00 |
| 23.06.2025 | 58,67 | 59,13 | 57,30 | 58,89 | 0,05% | 589.537,00 |
| 20.06.2025 | 59,56 | 60,10 | 58,53 | 58,86 | -0,02% | 1.178.075,00 |
| 18.06.2025 | 57,96 | 59,36 | 57,96 | 58,87 | 1,43% | 722.866,00 |
| 17.06.2025 | 57,72 | 58,61 | 57,51 | 58,04 | -0,75% | 527.906,00 |
| 16.06.2025 | 57,75 | 58,92 | 57,75 | 58,48 | 2,52% | 360.711,00 |
| 13.06.2025 | 56,92 | 57,94 | 56,63 | 57,04 | -1,91% | 437.259,00 |
| 12.06.2025 | 56,33 | 58,24 | 55,78 | 58,15 | 2,05% | 378.390,00 |
| 11.06.2025 | 57,62 | 58,55 | 56,85 | 56,98 | -1,20% | 454.130,00 |
| 10.06.2025 | 58,82 | 58,97 | 57,34 | 57,67 | -2,07% | 455.022,00 |
| 09.06.2025 | 59,66 | 59,66 | 58,48 | 58,89 | -0,71% | 427.869,00 |
| 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 |