63,430$
0,84%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 63,47 | 63,74 | 63,11 | 63,45 | 0,92% | 600.374,00 |
| 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 |
| 16.04.2026 | 62,09 | 62,44 | 62,01 | 62,30 | 0,37% | 499.657,00 |
| 15.04.2026 | 61,39 | 62,25 | 61,34 | 62,07 | 1,31% | 798.579,00 |
| 14.04.2026 | 61,22 | 61,54 | 61,11 | 61,27 | -0,05% | 483.674,00 |
| 13.04.2026 | 60,73 | 61,40 | 60,55 | 61,30 | 0,94% | 719.093,00 |
| 10.04.2026 | 60,75 | 60,80 | 60,38 | 60,73 | 0,08% | 455.555,00 |
| 09.04.2026 | 60,87 | 61,23 | 60,55 | 60,68 | -0,59% | 497.588,00 |
| 08.04.2026 | 60,71 | 61,24 | 60,28 | 61,04 | 1,29% | 717.416,00 |
| 07.04.2026 | 59,62 | 60,26 | 59,62 | 60,26 | 0,18% | 336.084,00 |
| 06.04.2026 | 59,69 | 60,19 | 59,06 | 60,15 | 0,62% | 514.925,00 |
| 02.04.2026 | 59,50 | 59,79 | 59,11 | 59,78 | 0,27% | 893.253,00 |
| 01.04.2026 | 60,18 | 60,32 | 59,52 | 59,62 | -0,43% | 767.247,00 |
| 31.03.2026 | 60,11 | 60,28 | 59,78 | 59,88 | -0,02% | 650.902,00 |
| 30.03.2026 | 60,00 | 60,25 | 59,69 | 59,89 | -0,15% | 404.538,00 |
| 27.03.2026 | 60,45 | 60,45 | 59,76 | 59,98 | -0,79% | 504.235,00 |
| 26.03.2026 | 60,39 | 60,74 | 60,26 | 60,46 | -0,13% | 573.299,00 |
| 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 |