63,750$
-0,38%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 63,99 | 64,05 | 63,69 | 63,73 | -0,41% | 426.450,00 |
| 05.02.2026 | 63,80 | 64,09 | 63,69 | 63,99 | 0,22% | 711.301,00 |
| 04.02.2026 | 63,90 | 64,03 | 63,71 | 63,85 | 0,27% | 521.641,00 |
| 03.02.2026 | 64,18 | 64,25 | 63,66 | 63,68 | -0,72% | 610.462,00 |
| 02.02.2026 | 64,10 | 64,29 | 64,05 | 64,14 | 0,12% | 509.840,00 |
| 30.01.2026 | 64,20 | 64,30 | 64,00 | 64,06 | -0,19% | 500.509,00 |
| 29.01.2026 | 64,40 | 64,40 | 64,10 | 64,18 | -0,26% | 331.329,00 |
| 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 | 64,37 | 64,15 | 64,32 | 0,33% | 629.010,00 |
| 23.01.2026 | 64,30 | 64,45 | 64,09 | 64,11 | -0,31% | 337.151,00 |
| 22.01.2026 | 64,20 | 64,48 | 64,08 | 64,31 | 0,27% | 601.010,00 |
| 21.01.2026 | 64,47 | 64,50 | 63,96 | 64,14 | -0,45% | 497.179,00 |
| 20.01.2026 | 64,00 | 64,43 | 64,00 | 64,43 | 0,61% | 1.502.840,00 |
| 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 | 0,41% | 579.518,00 |
| 14.01.2026 | 64,01 | 64,13 | 63,80 | 63,83 | -0,27% | 951.972,00 |
| 13.01.2026 | 64,43 | 64,49 | 63,85 | 64,00 | -0,57% | 1.243.283,00 |
| 12.01.2026 | 64,55 | 64,69 | 64,31 | 64,37 | -0,51% | 552.205,00 |
| 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% | 702.762,00 |
| 07.01.2026 | 65,05 | 65,36 | 64,89 | 64,98 | -0,11% | 595.551,00 |
| 06.01.2026 | 64,52 | 65,06 | 64,45 | 65,05 | 0,67% | 1.237.201,00 |
| 05.01.2026 | 64,40 | 64,81 | 64,40 | 64,62 | 0,08% | 624.900,00 |
| 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% | 457.939,00 |
| 29.12.2025 | 64,95 | 65,00 | 64,72 | 64,90 | 0,08% | 1.020.493,00 |
| 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% | 745.922,00 |
| 22.12.2025 | 64,98 | 65,07 | 64,85 | 64,86 | -0,08% | 786.262,00 |
| 19.12.2025 | 65,17 | 65,23 | 64,41 | 64,91 | -0,09% | 1.324.796,00 |
| 18.12.2025 | 65,19 | 65,20 | 64,94 | 64,97 | -0,28% | 816.966,00 |
| 17.12.2025 | 65,32 | 65,40 | 65,03 | 65,15 | -0,20% | 800.718,00 |
| 16.12.2025 | 65,39 | 65,42 | 65,28 | 65,28 | -0,11% | 611.904,00 |
| 15.12.2025 | 65,43 | 65,51 | 65,29 | 65,35 | -0,08% | 729.721,00 |
| 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% | 776.496,00 |
| 10.12.2025 | 65,42 | 65,51 | 65,38 | 65,50 | 0,12% | 782.097,00 |
| 09.12.2025 | 65,43 | 65,51 | 65,41 | 65,42 | 0,14% | 652.860,00 |
| 08.12.2025 | 65,43 | 65,45 | 65,18 | 65,33 | -0,03% | 611.340,00 |
| 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% | 611.918,00 |
| 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 | -0,08% | 997.366,00 |
| 01.12.2025 | 65,49 | 65,64 | 65,41 | 65,59 | 0,06% | 795.891,00 |
| 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 | 0,08% | 1.000.198,00 |
| 24.11.2025 | 65,58 | 65,67 | 65,45 | 65,53 | -0,06% | 1.210.631,00 |
| 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% | 1.457.756,00 |
| 19.11.2025 | 65,76 | 65,90 | 65,56 | 65,67 | -0,14% | 1.148.207,00 |
| 18.11.2025 | 65,62 | 65,92 | 65,53 | 65,76 | 0,24% | 1.337.170,00 |
| 17.11.2025 | 65,81 | 65,86 | 65,51 | 65,60 | -0,27% | 1.546.398,00 |
| 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% | 1.982.469,00 |
| 12.11.2025 | 65,85 | 65,97 | 65,78 | 65,82 | -0,02% | 1.751.906,00 |
| 11.11.2025 | 65,95 | 66,11 | 65,79 | 65,83 | -0,12% | 2.066.518,00 |
| 10.11.2025 | 65,98 | 66,33 | 65,84 | 65,91 | -0,15% | 1.861.230,00 |
| 07.11.2025 | 65,70 | 66,09 | 65,57 | 66,01 | 0,52% | 4.323.919,00 |
| 06.11.2025 | 65,60 | 66,00 | 65,46 | 65,67 | 26,77% | 13.944.109,00 |
| 05.11.2025 | 53,89 | 54,18 | 51,60 | 51,80 | -4,59% | 1.318.826,00 |
| 04.11.2025 | 52,95 | 55,28 | 52,16 | 54,29 | 1,33% | 1.740.467,00 |
| 03.11.2025 | 54,79 | 54,79 | 51,08 | 53,58 | -6,12% | 2.371.489,00 |
| 31.10.2025 | 56,25 | 58,58 | 54,01 | 57,07 | 24,91% | 4.282.519,00 |
| 30.10.2025 | 45,94 | 46,73 | 45,67 | 45,69 | -1,30% | 380.292,00 |
| 29.10.2025 | 46,00 | 46,90 | 45,73 | 46,29 | 0,17% | 456.879,00 |
| 28.10.2025 | 46,93 | 46,93 | 45,87 | 46,21 | -1,28% | 395.716,00 |
| 27.10.2025 | 46,69 | 47,26 | 46,64 | 46,81 | 0,36% | 624.872,00 |
| 24.10.2025 | 47,24 | 47,29 | 46,28 | 46,64 | -0,79% | 511.476,00 |
| 23.10.2025 | 46,51 | 47,15 | 46,03 | 47,01 | 0,94% | 578.742,00 |
| 22.10.2025 | 46,85 | 47,27 | 45,95 | 46,57 | -1,13% | 750.275,00 |
| 21.10.2025 | 46,60 | 48,08 | 46,43 | 47,10 | 1,03% | 744.694,00 |
| 20.10.2025 | 46,51 | 47,10 | 45,95 | 46,62 | 0,17% | 740.504,00 |
| 17.10.2025 | 45,01 | 47,13 | 44,51 | 46,54 | 3,10% | 2.389.331,00 |
| 16.10.2025 | 48,01 | 49,97 | 45,09 | 45,14 | -6,46% | 4.654.640,00 |
| 15.10.2025 | 50,20 | 50,50 | 47,77 | 48,26 | -3,40% | 705.455,00 |
| 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 |