62,690$
-0,16%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,62 | 62,92 | 62,59 | 62,69 | -0,11% | 24.178,00 |
| 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 |
| 06.03.2026 | 59,99 | 60,05 | 59,13 | 59,19 | -2,78% | 1.429.354,00 |
| 05.03.2026 | 60,82 | 61,01 | 60,54 | 60,88 | -0,08% | 625.375,00 |
| 04.03.2026 | 59,78 | 61,20 | 59,62 | 60,93 | 1,92% | 1.194.089,00 |
| 03.03.2026 | 59,36 | 60,11 | 59,01 | 59,78 | -0,20% | 791.324,00 |
| 02.03.2026 | 59,50 | 60,01 | 59,41 | 59,90 | -0,13% | 890.714,00 |
| 27.02.2026 | 60,20 | 60,22 | 59,45 | 59,98 | -0,38% | 1.023.140,00 |
| 26.02.2026 | 61,01 | 61,01 | 59,96 | 60,21 | -0,91% | 1.469.365,00 |
| 25.02.2026 | 61,94 | 61,94 | 60,69 | 60,76 | -1,78% | 1.610.933,00 |
| 24.02.2026 | 61,84 | 62,01 | 60,13 | 61,86 | -1,09% | 2.288.217,00 |
| 23.02.2026 | 63,68 | 63,68 | 62,54 | 62,54 | -2,17% | 1.129.871,00 |
| 20.02.2026 | 63,67 | 63,95 | 63,42 | 63,93 | 0,39% | 528.060,00 |
| 19.02.2026 | 63,97 | 64,10 | 63,60 | 63,68 | -0,47% | 473.090,00 |
| 18.02.2026 | 63,82 | 64,01 | 63,82 | 63,98 | 0,11% | 252.797,00 |
| 17.02.2026 | 63,94 | 64,24 | 63,79 | 63,91 | 0,11% | 650.818,00 |
| 13.02.2026 | 64,01 | 64,11 | 63,76 | 63,84 | -0,39% | 493.456,00 |
| 12.02.2026 | 64,20 | 64,20 | 63,80 | 64,09 | 0,34% | 954.630,00 |
| 11.02.2026 | 63,90 | 63,95 | 63,79 | 63,87 | 0,08% | 623.019,00 |
| 10.02.2026 | 63,70 | 63,96 | 63,53 | 63,82 | 0,19% | 426.589,00 |
| 09.02.2026 | 63,72 | 63,82 | 63,45 | 63,70 | -0,05% | 420.790,00 |
| 06.02.2026 | 63,99 | 64,05 | 63,69 | 63,73 | -0,41% | 426.450,00 |
| 05.02.2026 | 63,80 | 64,09 | 63,68 | 63,99 | 0,22% | 803.699,00 |
| 04.02.2026 | 63,80 | 64,03 | 63,71 | 63,85 | 0,27% | 524.938,00 |
| 03.02.2026 | 64,18 | 64,26 | 63,65 | 63,68 | -0,72% | 610.822,00 |
| 02.02.2026 | 64,10 | 64,29 | 64,05 | 64,14 | 0,12% | 622.110,00 |
| 30.01.2026 | 64,20 | 64,30 | 64,00 | 64,06 | -0,22% | 500.509,00 |
| 29.01.2026 | 64,40 | 64,40 | 64,10 | 64,20 | -0,23% | 337.131,00 |
| 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 | 64,38 | 64,15 | 64,32 | 0,33% | 785.661,00 |
| 23.01.2026 | 64,30 | 64,45 | 64,09 | 64,11 | -0,37% | 337.151,00 |
| 22.01.2026 | 64,20 | 64,48 | 64,08 | 64,35 | 0,33% | 601.330,00 |
| 21.01.2026 | 64,37 | 64,51 | 63,96 | 64,14 | -0,43% | 497.246,00 |
| 20.01.2026 | 64,01 | 64,43 | 64,00 | 64,42 | 0,59% | 1.502.845,00 |
| 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 | 0,45% | 928.575,00 |
| 14.01.2026 | 64,01 | 64,13 | 63,80 | 63,80 | -0,31% | 979.612,00 |
| 13.01.2026 | 64,43 | 64,49 | 63,85 | 64,00 | -0,57% | 1.265.312,00 |
| 12.01.2026 | 64,55 | 64,69 | 64,31 | 64,37 | -0,51% | 671.165,00 |
| 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% | 794.567,00 |
| 07.01.2026 | 65,05 | 65,36 | 64,89 | 64,98 | -0,11% | 613.229,00 |
| 06.01.2026 | 64,52 | 65,06 | 64,45 | 65,05 | 0,67% | 1.635.255,00 |