48,970$
0,97%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 49,04 | 49,39 | 48,34 | 48,99 | 1,07% | 622.198,00 |
| 02.05.2024 | 49,34 | 49,34 | 48,45 | 48,47 | -0,57% | 409.436,00 |
| 01.05.2024 | 48,04 | 49,55 | 48,04 | 48,75 | 1,16% | 617.447,00 |
| 30.04.2024 | 48,10 | 48,80 | 48,10 | 48,19 | -0,99% | 250.863,00 |
| 29.04.2024 | 49,11 | 49,75 | 48,63 | 48,67 | -0,12% | 512.983,00 |
| 26.04.2024 | 48,90 | 48,90 | 48,28 | 48,73 | -0,61% | 591.148,00 |
| 25.04.2024 | 50,20 | 50,31 | 48,84 | 49,03 | -2,91% | 554.009,00 |
| 24.04.2024 | 49,56 | 50,82 | 48,90 | 50,50 | 1,18% | 892.389,00 |
| 23.04.2024 | 49,26 | 50,48 | 49,26 | 49,91 | 1,55% | 519.101,00 |
| 22.04.2024 | 49,12 | 49,87 | 48,63 | 49,15 | 0,49% | 295.245,00 |
| 19.04.2024 | 47,56 | 49,01 | 47,56 | 48,91 | 2,80% | 379.320,00 |
| 18.04.2024 | 47,25 | 47,89 | 47,08 | 47,58 | 1,36% | 237.208,00 |
| 17.04.2024 | 47,35 | 47,85 | 46,94 | 46,94 | -0,89% | 289.386,00 |
| 16.04.2024 | 46,77 | 47,45 | 46,16 | 47,36 | 0,74% | 441.328,00 |
| 15.04.2024 | 48,54 | 49,08 | 46,97 | 47,01 | -1,98% | 278.100,00 |
| 12.04.2024 | 47,65 | 48,24 | 47,55 | 47,96 | 0,30% | 459.576,00 |
| 11.04.2024 | 49,04 | 49,04 | 47,50 | 47,82 | -2,56% | 376.433,00 |
| 10.04.2024 | 49,37 | 49,78 | 48,56 | 49,07 | -2,35% | 314.667,00 |
| 09.04.2024 | 50,83 | 51,38 | 49,79 | 50,25 | -1,62% | 312.302,00 |
| 08.04.2024 | 51,42 | 51,73 | 51,05 | 51,08 | -0,43% | 205.474,00 |
| 05.04.2024 | 50,57 | 51,53 | 50,57 | 51,30 | 1,08% | 410.940,00 |
| 04.04.2024 | 52,37 | 52,48 | 50,74 | 50,75 | -1,44% | 288.253,00 |
| 03.04.2024 | 50,54 | 51,60 | 50,48 | 51,49 | 1,52% | 234.990,00 |
| 02.04.2024 | 51,08 | 51,55 | 50,70 | 50,72 | -0,49% | 332.353,00 |
| 01.04.2024 | 51,40 | 51,50 | 50,72 | 50,97 | -1,11% | 250.318,00 |
| 28.03.2024 | 51,33 | 51,90 | 50,85 | 51,54 | 0,68% | 446.831,00 |
| 27.03.2024 | 49,89 | 51,22 | 49,76 | 51,19 | 3,44% | 312.914,00 |
| 26.03.2024 | 49,04 | 49,87 | 48,80 | 49,49 | 0,94% | 376.229,00 |
| 25.03.2024 | 47,64 | 49,23 | 47,64 | 49,03 | 2,92% | 309.768,00 |
| 22.03.2024 | 49,27 | 49,27 | 47,58 | 47,64 | -3,03% | 445.120,00 |
| 21.03.2024 | 48,91 | 49,60 | 48,49 | 49,13 | 0,95% | 305.261,00 |
| 20.03.2024 | 47,11 | 48,69 | 47,11 | 48,67 | 2,59% | 327.242,00 |
| 19.03.2024 | 47,14 | 47,88 | 46,91 | 47,44 | 0,62% | 501.262,00 |
| 18.03.2024 | 47,52 | 47,76 | 47,13 | 47,15 | -0,90% | 257.639,00 |
| 15.03.2024 | 47,15 | 48,00 | 47,15 | 47,58 | 1,04% | 737.566,00 |
| 14.03.2024 | 47,77 | 47,77 | 46,66 | 47,09 | -1,15% | 362.650,00 |
| 13.03.2024 | 47,35 | 47,97 | 47,35 | 47,64 | 0,91% | 373.275,00 |
| 12.03.2024 | 47,00 | 47,22 | 46,58 | 47,21 | 0,81% | 343.399,00 |
| 11.03.2024 | 46,09 | 47,08 | 46,00 | 46,83 | 1,36% | 303.117,00 |
| 08.03.2024 | 43,47 | 46,90 | 43,47 | 46,20 | 0,74% | 420.232,00 |
| 07.03.2024 | 46,19 | 46,71 | 45,81 | 45,86 | 0,02% | 436.143,00 |
| 06.03.2024 | 46,09 | 46,44 | 45,14 | 45,85 | 0,13% | 396.389,00 |
| 05.03.2024 | 45,26 | 46,46 | 45,26 | 45,79 | 0,44% | 350.266,00 |
| 04.03.2024 | 46,08 | 46,48 | 45,26 | 45,59 | -1,23% | 523.994,00 |
| 01.03.2024 | 46,14 | 46,88 | 45,68 | 46,16 | -0,70% | 438.788,00 |
| 29.02.2024 | 47,66 | 48,08 | 46,30 | 46,49 | -1,37% | 445.286,00 |
| 28.02.2024 | 47,12 | 47,68 | 47,11 | 47,13 | -0,17% | 323.583,00 |
| 27.02.2024 | 47,18 | 47,70 | 46,88 | 47,21 | 0,77% | 377.080,00 |
| 26.02.2024 | 47,63 | 47,92 | 46,58 | 46,85 | -2,17% | 443.882,00 |
| 23.02.2024 | 47,25 | 48,33 | 46,88 | 47,89 | 0,38% | 567.437,00 |
| 22.02.2024 | 48,06 | 48,32 | 47,29 | 47,71 | -0,19% | 392.010,00 |
| 21.02.2024 | 47,71 | 47,93 | 47,06 | 47,80 | 0,34% | 270.807,00 |
| 20.02.2024 | 46,96 | 48,01 | 46,93 | 47,64 | 0,02% | 247.931,00 |
| 16.02.2024 | 48,24 | 48,53 | 47,55 | 47,63 | -2,48% | 427.893,00 |
| 15.02.2024 | 47,76 | 49,68 | 47,76 | 48,84 | 2,78% | 493.499,00 |
| 14.02.2024 | 46,98 | 48,32 | 45,94 | 47,52 | 1,89% | 752.113,00 |
| 13.02.2024 | 46,20 | 47,30 | 44,52 | 46,64 | -12,84% | 1.672.173,00 |
| 12.02.2024 | 53,11 | 54,73 | 53,05 | 53,51 | 1,54% | 651.032,00 |
| 09.02.2024 | 52,69 | 52,84 | 51,76 | 52,70 | 0,11% | 304.301,00 |
| 08.02.2024 | 52,00 | 52,64 | 51,50 | 52,64 | 0,65% | 309.302,00 |
| 07.02.2024 | 51,87 | 52,51 | 51,60 | 52,30 | 1,59% | 294.592,00 |
| 06.02.2024 | 51,13 | 51,83 | 51,08 | 51,48 | 0,59% | 496.790,00 |
| 05.02.2024 | 51,00 | 51,51 | 50,51 | 51,18 | 0,10% | 253.810,00 |
| 02.02.2024 | 50,26 | 51,36 | 50,16 | 51,13 | 0,57% | 290.831,00 |
| 01.02.2024 | 51,47 | 51,94 | 49,69 | 50,84 | -1,80% | 286.000,00 |
| 31.01.2024 | 53,18 | 53,44 | 51,65 | 51,77 | -2,98% | 537.405,00 |
| 30.01.2024 | 53,39 | 53,70 | 53,22 | 53,36 | -0,50% | 228.557,00 |
| 29.01.2024 | 53,69 | 53,69 | 53,11 | 53,63 | -0,17% | 202.525,00 |
| 26.01.2024 | 53,50 | 54,07 | 53,42 | 53,72 | 0,26% | 313.618,00 |
| 25.01.2024 | 52,32 | 53,58 | 52,17 | 53,58 | 3,24% | 371.116,00 |
| 24.01.2024 | 51,59 | 52,29 | 51,50 | 51,90 | 1,37% | 162.942,00 |
| 23.01.2024 | 51,84 | 52,25 | 51,16 | 51,20 | -0,33% | 270.586,00 |
| 22.01.2024 | 51,44 | 52,09 | 51,32 | 51,37 | 0,65% | 325.780,00 |
| 19.01.2024 | 50,39 | 51,08 | 49,79 | 51,04 | 2,08% | 399.465,00 |
| 18.01.2024 | 49,56 | 50,39 | 48,92 | 50,00 | 1,30% | 551.684,00 |
| 17.01.2024 | 49,08 | 49,97 | 49,08 | 49,36 | -0,88% | 319.208,00 |
| 16.01.2024 | 51,60 | 51,60 | 49,67 | 49,80 | -3,23% | 377.937,00 |
| 12.01.2024 | 52,01 | 52,23 | 51,11 | 51,46 | -0,48% | 262.422,00 |
| 11.01.2024 | 52,07 | 52,30 | 51,35 | 51,71 | -1,52% | 299.529,00 |
| 10.01.2024 | 51,77 | 52,53 | 51,67 | 52,51 | 1,57% | 340.854,00 |
| 09.01.2024 | 52,47 | 52,66 | 51,69 | 51,70 | -2,84% | 381.697,00 |
| 08.01.2024 | 52,83 | 53,32 | 52,43 | 53,21 | 0,61% | 218.824,00 |
| 05.01.2024 | 52,14 | 53,83 | 52,14 | 52,89 | 1,07% | 553.968,00 |
| 04.01.2024 | 51,72 | 52,69 | 51,53 | 52,33 | 1,32% | 351.574,00 |
| 03.01.2024 | 51,95 | 52,33 | 50,89 | 51,65 | -2,22% | 333.623,00 |
| 02.01.2024 | 52,64 | 53,41 | 52,50 | 52,82 | -0,19% | 266.775,00 |
| 29.12.2023 | 53,74 | 53,80 | 52,85 | 52,92 | -1,51% | 238.215,00 |
| 28.12.2023 | 53,33 | 53,93 | 53,33 | 53,73 | 0,28% | 179.621,00 |
| 27.12.2023 | 54,29 | 54,29 | 53,36 | 53,58 | -0,98% | 191.142,00 |
| 26.12.2023 | 53,52 | 54,21 | 53,50 | 54,11 | 0,93% | 193.027,00 |
| 22.12.2023 | 53,57 | 54,29 | 53,51 | 53,61 | -0,04% | 194.310,00 |
| 21.12.2023 | 53,23 | 53,65 | 52,77 | 53,63 | 1,40% | 241.173,00 |
| 20.12.2023 | 53,70 | 54,30 | 52,88 | 52,89 | -1,55% | 286.263,00 |
| 19.12.2023 | 53,00 | 53,84 | 52,61 | 53,72 | 1,95% | 507.231,00 |
| 18.12.2023 | 53,47 | 53,47 | 52,46 | 52,69 | -0,55% | 415.229,00 |
| 15.12.2023 | 53,99 | 54,19 | 52,61 | 52,98 | -3,06% | 1.187.082,00 |
| 14.12.2023 | 55,23 | 56,25 | 54,36 | 54,65 | 0,40% | 487.831,00 |
| 13.12.2023 | 52,79 | 54,87 | 52,78 | 54,43 | 2,64% | 327.177,00 |
| 12.12.2023 | 52,80 | 53,45 | 52,76 | 53,03 | -0,09% | 244.005,00 |
| 11.12.2023 | 53,00 | 53,82 | 52,94 | 53,08 | -0,28% | 287.426,00 |