51,100$
-2,18%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,12 | 52,17 | 51,08 | 51,19 | -2,05% | 18.302,00 |
| 08.09.2026 | 53,65 | 53,72 | 51,92 | 52,26 | -2,46% | 665.714,00 |
| 04.09.2026 | 53,49 | 53,73 | 52,56 | 53,58 | -0,30% | 516.690,00 |
| 03.09.2026 | 53,71 | 54,54 | 53,38 | 53,74 | 0,22% | 629.826,00 |
| 02.09.2026 | 53,14 | 54,09 | 53,14 | 53,62 | 1,11% | 528.659,00 |
| 01.09.2026 | 53,36 | 53,85 | 52,77 | 53,03 | 0,02% | 759.635,00 |
| 31.08.2026 | 53,04 | 53,77 | 52,86 | 53,02 | -0,04% | 705.035,00 |
| 28.08.2026 | 54,22 | 55,00 | 52,81 | 53,04 | -1,98% | 1.038.275,00 |
| 27.08.2026 | 52,10 | 54,58 | 52,10 | 54,11 | 3,10% | 1.032.108,00 |
| 26.08.2026 | 52,00 | 53,14 | 51,90 | 52,49 | 1,19% | 814.032,00 |
| 25.08.2026 | 52,17 | 52,73 | 51,62 | 51,87 | -0,06% | 891.932,00 |
| 24.08.2026 | 52,83 | 52,90 | 51,55 | 51,90 | -0,71% | 909.389,00 |
| 21.08.2026 | 53,10 | 53,50 | 52,09 | 52,27 | -1,79% | 1.000.190,00 |
| 20.08.2026 | 53,27 | 53,37 | 52,62 | 53,22 | -0,11% | 884.927,00 |
| 19.08.2026 | 53,20 | 54,41 | 52,04 | 53,28 | -0,67% | 2.368.711,00 |
| 18.08.2026 | 56,02 | 56,29 | 53,55 | 53,64 | -3,89% | 2.174.075,00 |
| 17.08.2026 | 58,70 | 59,70 | 55,58 | 55,81 | -4,89% | 1.880.097,00 |
| 14.08.2026 | 59,80 | 59,80 | 58,61 | 58,68 | -1,43% | 961.498,00 |
| 13.08.2026 | 60,12 | 60,34 | 59,35 | 59,53 | -0,54% | 723.747,00 |
| 12.08.2026 | 58,71 | 60,25 | 58,71 | 59,86 | 1,73% | 864.265,00 |
| 11.08.2026 | 59,65 | 60,09 | 58,71 | 58,84 | -2,10% | 838.504,00 |
| 10.08.2026 | 60,48 | 60,90 | 59,30 | 60,11 | -1,14% | 1.168.190,00 |
| 07.08.2026 | 62,09 | 62,69 | 59,80 | 60,80 | -2,20% | 1.800.536,00 |
| 06.08.2026 | 62,09 | 62,51 | 61,58 | 62,17 | 0,48% | 919.793,00 |
| 05.08.2026 | 62,53 | 62,92 | 61,55 | 61,88 | -1,30% | 522.511,00 |
| 04.08.2026 | 61,84 | 62,76 | 61,84 | 62,69 | 1,37% | 503.014,00 |
| 03.08.2026 | 61,12 | 62,77 | 61,12 | 61,84 | -0,11% | 1.045.165,00 |
| 31.07.2026 | 63,45 | 63,45 | 61,55 | 61,91 | -2,44% | 796.172,00 |
| 30.07.2026 | 63,47 | 63,74 | 63,11 | 63,46 | 0,94% | 600.373,00 |
| 29.07.2026 | 63,74 | 64,19 | 62,65 | 62,87 | -1,38% | 651.845,00 |
| 28.07.2026 | 63,50 | 64,13 | 63,16 | 63,75 | 0,93% | 456.840,00 |
| 27.07.2026 | 63,31 | 63,64 | 62,88 | 63,16 | -0,09% | 408.646,00 |
| 24.07.2026 | 62,93 | 63,30 | 62,60 | 63,22 | 0,75% | 416.864,00 |
| 23.07.2026 | 63,47 | 63,73 | 62,38 | 62,75 | -0,49% | 573.590,00 |
| 22.07.2026 | 63,81 | 64,04 | 63,04 | 63,06 | -0,85% | 558.181,00 |
| 21.07.2026 | 64,95 | 64,95 | 63,49 | 63,60 | -1,99% | 1.213.792,00 |
| 20.07.2026 | 66,00 | 66,00 | 64,76 | 64,89 | -1,10% | 394.996,00 |
| 17.07.2026 | 65,60 | 65,94 | 65,13 | 65,61 | 0,15% | 324.088,00 |
| 16.07.2026 | 65,13 | 65,57 | 64,66 | 65,51 | 0,66% | 639.445,00 |
| 15.07.2026 | 65,74 | 65,80 | 64,64 | 65,08 | -1,20% | 650.847,00 |
| 14.07.2026 | 66,68 | 66,73 | 65,28 | 65,87 | -1,11% | 496.219,00 |
| 13.07.2026 | 66,02 | 66,80 | 65,94 | 66,61 | 0,92% | 445.557,00 |
| 10.07.2026 | 65,57 | 66,28 | 65,51 | 66,00 | 0,61% | 517.968,00 |
| 09.07.2026 | 65,49 | 65,72 | 65,02 | 65,60 | 0,32% | 490.837,00 |
| 08.07.2026 | 65,32 | 65,48 | 65,07 | 65,39 | 0,18% | 456.722,00 |
| 07.07.2026 | 65,00 | 65,42 | 64,66 | 65,27 | 0,65% | 452.211,00 |
| 06.07.2026 | 64,03 | 64,97 | 64,03 | 64,85 | 1,31% | 563.992,00 |
| 02.07.2026 | 63,90 | 64,06 | 63,60 | 64,01 | 0,20% | 495.567,00 |
| 01.07.2026 | 64,05 | 64,05 | 63,39 | 63,88 | 0,92% | 459.792,00 |
| 30.06.2026 | 63,49 | 63,55 | 63,03 | 63,30 | -0,42% | 461.297,00 |
| 29.06.2026 | 63,37 | 63,57 | 63,19 | 63,57 | 0,67% | 268.135,00 |
| 26.06.2026 | 62,51 | 63,23 | 62,49 | 63,15 | 0,69% | 565.347,00 |
| 25.06.2026 | 63,05 | 63,47 | 62,64 | 62,72 | -0,52% | 336.751,00 |
| 24.06.2026 | 63,55 | 63,59 | 62,94 | 63,05 | -0,71% | 301.959,00 |
| 23.06.2026 | 63,41 | 63,56 | 63,08 | 63,50 | 0,71% | 573.522,00 |
| 22.06.2026 | 63,26 | 63,47 | 62,93 | 63,05 | -0,32% | 441.862,00 |
| 18.06.2026 | 63,22 | 63,39 | 62,81 | 63,25 | 0,09% | 938.723,00 |
| 17.06.2026 | 63,09 | 63,48 | 62,94 | 63,20 | -0,29% | 600.832,00 |
| 16.06.2026 | 62,70 | 63,54 | 62,70 | 63,38 | 0,76% | 323.530,00 |
| 15.06.2026 | 63,15 | 63,22 | 62,75 | 62,90 | -0,21% | 426.944,00 |
| 12.06.2026 | 63,38 | 63,51 | 63,00 | 63,03 | -0,27% | 441.840,00 |
| 11.06.2026 | 63,09 | 63,32 | 62,33 | 63,20 | 0,16% | 382.472,00 |
| 10.06.2026 | 62,97 | 63,41 | 62,82 | 63,10 | 0,51% | 590.918,00 |
| 09.06.2026 | 62,56 | 62,92 | 62,50 | 62,78 | 0,38% | 351.436,00 |
| 08.06.2026 | 62,60 | 62,61 | 62,25 | 62,54 | -0,18% | 539.296,00 |
| 05.06.2026 | 62,65 | 62,92 | 62,38 | 62,65 | 0,47% | 350.173,00 |
| 04.06.2026 | 62,43 | 62,64 | 62,17 | 62,36 | -0,06% | 640.674,00 |
| 03.06.2026 | 62,19 | 62,72 | 62,00 | 62,40 | 0,22% | 514.778,00 |
| 02.06.2026 | 62,48 | 62,48 | 62,14 | 62,26 | -0,64% | 817.370,00 |
| 01.06.2026 | 62,35 | 62,77 | 62,28 | 62,66 | 0,18% | 436.246,00 |
| 29.05.2026 | 62,68 | 62,90 | 62,36 | 62,55 | -0,33% | 617.768,00 |
| 28.05.2026 | 62,44 | 62,88 | 62,43 | 62,76 | 0,26% | 283.401,00 |
| 27.05.2026 | 62,50 | 62,95 | 62,40 | 62,60 | -0,11% | 318.362,00 |
| 26.05.2026 | 62,26 | 62,78 | 62,22 | 62,67 | 0,32% | 611.913,00 |
| 22.05.2026 | 62,73 | 62,87 | 62,27 | 62,47 | -0,38% | 405.025,00 |
| 21.05.2026 | 62,46 | 63,15 | 62,30 | 62,71 | 0,32% | 622.461,00 |
| 20.05.2026 | 62,62 | 62,78 | 62,05 | 62,51 | 0,21% | 472.691,00 |
| 19.05.2026 | 62,95 | 62,95 | 62,27 | 62,38 | -0,51% | 373.283,00 |
| 18.05.2026 | 62,68 | 62,90 | 62,27 | 62,70 | 0,26% | 482.966,00 |
| 15.05.2026 | 61,98 | 62,56 | 61,68 | 62,54 | 1,82% | 823.970,00 |
| 14.05.2026 | 61,55 | 61,73 | 61,22 | 61,42 | 0,20% | 319.803,00 |
| 13.05.2026 | 60,95 | 61,31 | 60,86 | 61,30 | 0,34% | 521.785,00 |
| 12.05.2026 | 61,11 | 61,57 | 60,81 | 61,09 | -0,04% | 451.782,00 |
| 11.05.2026 | 61,89 | 61,89 | 61,03 | 61,12 | -0,43% | 308.421,00 |
| 08.05.2026 | 61,72 | 61,77 | 61,12 | 61,38 | -0,46% | 502.951,00 |
| 07.05.2026 | 62,20 | 62,87 | 61,41 | 61,67 | -1,59% | 761.908,00 |
| 06.05.2026 | 62,74 | 62,90 | 62,44 | 62,66 | -0,11% | 552.563,00 |
| 05.05.2026 | 62,64 | 62,90 | 62,50 | 62,73 | 0,03% | 606.051,00 |
| 04.05.2026 | 62,37 | 62,77 | 62,20 | 62,71 | 0,10% | 431.706,00 |
| 01.05.2026 | 62,33 | 62,70 | 62,11 | 62,65 | 0,67% | 568.298,00 |
| 30.04.2026 | 61,76 | 62,47 | 61,76 | 62,23 | 0,47% | 329.342,00 |
| 29.04.2026 | 61,79 | 62,10 | 61,63 | 61,94 | 0,36% | 342.464,00 |
| 28.04.2026 | 62,38 | 62,38 | 61,71 | 61,72 | -0,37% | 443.249,00 |
| 27.04.2026 | 62,04 | 62,41 | 61,85 | 61,95 | -0,15% | 325.986,00 |
| 24.04.2026 | 62,11 | 62,20 | 61,94 | 62,04 | -0,21% | 245.482,00 |
| 23.04.2026 | 62,09 | 62,20 | 61,82 | 62,17 | 0,19% | 309.790,00 |
| 22.04.2026 | 62,11 | 62,17 | 61,41 | 62,05 | 0,24% | 423.472,00 |
| 21.04.2026 | 61,85 | 62,13 | 61,79 | 61,90 | 0,08% | 325.804,00 |
| 20.04.2026 | 62,17 | 62,37 | 61,77 | 61,85 | -0,59% | 271.947,00 |
| 17.04.2026 | 62,53 | 62,63 | 62,20 | 62,22 | -0,13% | 435.713,00 |