44,160$
-2,58%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,44 | 45,70 | 44,07 | 44,11 | -2,78% | 527.162,00 |
| 11.11.2026 | 44,42 | 45,78 | 43,98 | 45,37 | 2,18% | 633.667,00 |
| 10.11.2026 | 43,88 | 44,70 | 43,40 | 44,40 | 0,97% | 775.718,00 |
| 09.11.2026 | 42,87 | 44,45 | 42,63 | 43,98 | 3,23% | 608.260,00 |
| 06.11.2026 | 43,30 | 44,10 | 41,79 | 42,60 | 3,65% | 1.813.878,00 |
| 05.11.2026 | 42,52 | 42,85 | 41,01 | 41,10 | -3,13% | 636.097,00 |
| 04.11.2026 | 42,85 | 42,94 | 42,13 | 42,43 | -0,42% | 584.014,00 |
| 03.11.2026 | 43,50 | 43,52 | 42,43 | 42,61 | -2,10% | 657.518,00 |
| 02.11.2026 | 44,01 | 44,04 | 43,21 | 43,53 | -0,90% | 1.017.094,00 |
| 30.10.2026 | 43,04 | 44,03 | 42,93 | 43,92 | 2,28% | 728.278,00 |
| 29.10.2026 | 44,15 | 44,34 | 41,98 | 42,94 | -1,96% | 1.216.178,00 |
| 28.10.2026 | 44,80 | 45,04 | 43,51 | 43,80 | -2,10% | 778.637,00 |
| 27.10.2026 | 45,05 | 45,08 | 44,40 | 44,74 | -0,13% | 672.404,00 |
| 26.10.2026 | 45,41 | 45,90 | 44,70 | 44,80 | -1,34% | 826.879,00 |
| 23.10.2026 | 46,34 | 46,34 | 45,18 | 45,41 | -2,13% | 735.717,00 |
| 22.10.2026 | 46,78 | 46,96 | 45,62 | 46,40 | -1,13% | 762.129,00 |
| 21.10.2026 | 48,00 | 48,00 | 46,82 | 46,93 | -1,49% | 626.039,00 |
| 20.10.2026 | 47,64 | 48,14 | 47,32 | 47,64 | -0,02% | 776.673,00 |
| 19.10.2026 | 47,67 | 47,77 | 46,88 | 47,65 | -0,25% | 789.661,00 |
| 16.10.2026 | 48,65 | 49,20 | 47,73 | 47,77 | -1,91% | 572.673,00 |
| 15.10.2026 | 48,52 | 48,96 | 47,87 | 48,70 | 1,88% | 592.791,00 |
| 14.10.2026 | 47,90 | 48,21 | 47,42 | 47,80 | -0,24% | 855.255,00 |
| 13.10.2026 | 48,46 | 48,60 | 47,80 | 47,92 | -0,92% | 759.879,00 |
| 12.10.2026 | 48,39 | 49,45 | 48,11 | 48,36 | -0,35% | 540.310,00 |
| 09.10.2026 | 48,71 | 49,03 | 48,01 | 48,53 | -0,86% | 854.930,00 |
| 08.10.2026 | 49,71 | 49,85 | 48,63 | 48,95 | -1,44% | 835.644,00 |
| 07.10.2026 | 49,58 | 49,82 | 49,35 | 49,67 | -0,77% | 432.152,00 |
| 06.10.2026 | 49,66 | 50,64 | 49,66 | 50,05 | 0,38% | 408.645,00 |
| 05.10.2026 | 49,99 | 50,63 | 49,56 | 49,86 | -0,32% | 582.049,00 |
| 02.10.2026 | 50,02 | 50,67 | 49,57 | 50,02 | -0,08% | 407.880,00 |
| 01.10.2026 | 49,92 | 50,62 | 49,20 | 50,06 | 0,26% | 818.352,00 |
| 30.09.2026 | 52,00 | 52,00 | 49,70 | 49,93 | -3,98% | 735.077,00 |
| 29.09.2026 | 51,98 | 52,51 | 51,97 | 52,00 | -0,08% | 578.098,00 |
| 28.09.2026 | 53,00 | 53,34 | 51,70 | 52,04 | -2,25% | 878.542,00 |
| 25.09.2026 | 53,57 | 53,76 | 52,61 | 53,24 | -0,41% | 852.764,00 |
| 24.09.2026 | 52,03 | 53,72 | 51,92 | 53,46 | 2,89% | 1.545.488,00 |
| 23.09.2026 | 51,88 | 53,44 | 51,75 | 51,96 | 0,08% | 1.474.516,00 |
| 22.09.2026 | 50,03 | 54,87 | 48,66 | 51,92 | 4,15% | 2.116.343,00 |
| 21.09.2026 | 50,05 | 50,26 | 49,69 | 49,85 | -0,20% | 587.929,00 |
| 18.09.2026 | 49,06 | 50,61 | 49,06 | 49,95 | 1,05% | 1.293.407,00 |
| 17.09.2026 | 48,79 | 49,44 | 48,67 | 49,43 | 1,31% | 685.461,00 |
| 16.09.2026 | 49,01 | 49,92 | 48,50 | 48,79 | -0,35% | 777.430,00 |
| 15.09.2026 | 50,26 | 50,26 | 48,37 | 48,96 | -2,12% | 1.012.158,00 |
| 14.09.2026 | 50,49 | 50,70 | 49,82 | 50,02 | -0,18% | 1.358.386,00 |
| 11.09.2026 | 51,15 | 51,15 | 49,53 | 50,11 | -1,38% | 843.243,00 |
| 10.09.2026 | 51,00 | 52,00 | 49,51 | 50,81 | -0,62% | 1.532.171,00 |
| 09.09.2026 | 52,11 | 52,17 | 51,08 | 51,13 | -2,17% | 599.606,00 |
| 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 |