81,810€
1,46%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,32 | 82,50 | 81,25 | 81,85 | 0,97% | - |
| 21.11.2024 | 77,81 | 81,06 | 77,81 | 81,06 | 2,93% | 332,00 |
| 20.11.2024 | 77,92 | 79,70 | 77,92 | 78,75 | 1,13% | 524,00 |
| 19.11.2024 | 79,08 | 79,47 | 77,82 | 77,87 | -0,92% | 647,00 |
| 18.11.2024 | 78,23 | 80,20 | 78,23 | 78,59 | -0,96% | 638,00 |
| 15.11.2024 | 78,36 | 79,35 | 77,16 | 79,35 | 0,71% | 303,00 |
| 14.11.2024 | 78,43 | 79,50 | 78,43 | 78,79 | 0,91% | 599,00 |
| 13.11.2024 | 78,27 | 78,60 | 77,60 | 78,08 | 2,15% | 460,00 |
| 12.11.2024 | 76,31 | 77,49 | 76,28 | 76,44 | -2,21% | 1.052,00 |
| 11.11.2024 | 76,47 | 78,17 | 76,34 | 78,17 | 3,95% | 1.019,00 |
| 08.11.2024 | 75,01 | 75,20 | 75,00 | 75,20 | -1,75% | 548,00 |
| 07.11.2024 | 78,06 | 78,06 | 75,42 | 76,54 | -1,76% | 244,00 |
| 06.11.2024 | 75,48 | 77,91 | 75,48 | 77,91 | 8,07% | 82,00 |
| 04.11.2024 | 71,38 | 72,09 | 71,38 | 72,09 | -0,63% | 2.101,00 |
| 01.11.2024 | 72,67 | 73,49 | 72,47 | 72,55 | 0,89% | 117,00 |
| 30.10.2024 | 76,33 | 76,33 | 71,91 | 71,91 | -6,51% | 270,00 |
| 29.10.2024 | 76,82 | 77,38 | 76,82 | 76,92 | 0,08% | 25,00 |
| 25.10.2024 | 76,87 | 76,87 | 76,86 | 76,86 | -1,42% | 120,00 |
| 24.10.2024 | 77,97 | 77,97 | 77,97 | 77,97 | 0,09% | 18,00 |
| 23.10.2024 | 78,94 | 78,94 | 77,82 | 77,90 | -0,95% | 88,00 |
| 22.10.2024 | 78,65 | 78,65 | 78,65 | 78,65 | 0,06% | 52,00 |
| 18.10.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,97% | 110,00 |
| 17.10.2024 | 79,53 | 79,53 | 79,37 | 79,37 | 0,60% | 1.993,00 |
| 16.10.2024 | 78,04 | 78,90 | 78,04 | 78,90 | 0,08% | 4.001,00 |
| 15.10.2024 | 78,99 | 78,99 | 78,84 | 78,84 | 0,41% | 171,00 |
| 14.10.2024 | 78,70 | 78,70 | 78,52 | 78,52 | 0,64% | 16,00 |
| 11.10.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 1,27% | 60,00 |
| 10.10.2024 | 77,06 | 77,20 | 77,04 | 77,04 | -0,54% | 100,00 |
| 09.10.2024 | 76,69 | 77,46 | 76,69 | 77,46 | 2,00% | 60,00 |
| 08.10.2024 | 74,94 | 75,94 | 74,94 | 75,94 | 0,15% | 27,00 |
| 07.10.2024 | 77,64 | 77,64 | 75,83 | 75,83 | -0,91% | 176,00 |
| 04.10.2024 | 75,44 | 76,70 | 75,44 | 76,53 | 4,99% | 76,00 |
| 03.10.2024 | 72,89 | 72,89 | 72,89 | 72,89 | -0,44% | 8,00 |
| 01.10.2024 | 74,59 | 74,59 | 73,21 | 73,21 | -0,76% | 44,00 |
| 30.09.2024 | 74,39 | 74,39 | 73,77 | 73,77 | -0,58% | 21,00 |
| 27.09.2024 | 73,50 | 74,20 | 73,50 | 74,20 | 1,63% | 291,00 |
| 26.09.2024 | 73,10 | 73,10 | 73,01 | 73,01 | 1,12% | 544,00 |
| 25.09.2024 | 72,20 | 72,20 | 72,20 | 72,20 | -0,70% | 50,00 |
| 24.09.2024 | 72,71 | 72,71 | 72,71 | 72,71 | -0,49% | 1,00 |
| 23.09.2024 | 72,99 | 73,24 | 72,99 | 73,07 | 0,11% | 262,00 |
| 20.09.2024 | 72,99 | 72,99 | 72,99 | 72,99 | 1,16% | 15,00 |
| 19.09.2024 | 72,04 | 72,95 | 71,76 | 72,15 | 3,28% | 1.211,00 |
| 17.09.2024 | 69,86 | 69,86 | 69,86 | 69,86 | 0,84% | 90,00 |
| 16.09.2024 | 69,03 | 69,28 | 68,40 | 69,28 | 0,81% | 33,00 |
| 13.09.2024 | 68,72 | 68,72 | 68,72 | 68,72 | 1,82% | 15,00 |
| 12.09.2024 | 67,49 | 67,49 | 67,49 | 67,49 | 0,31% | 23,00 |
| 10.09.2024 | 67,79 | 67,79 | 67,28 | 67,28 | 0,12% | 11,00 |
| 09.09.2024 | 67,77 | 67,77 | 67,20 | 67,20 | -0,93% | 6,00 |
| 06.09.2024 | 67,83 | 67,83 | 67,83 | 67,83 | -3,65% | 25,00 |
| 05.09.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 1,06% | 27,00 |
| 04.09.2024 | 69,66 | 69,66 | 69,66 | 69,66 | -0,99% | 18,00 |
| 03.09.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -0,23% | 50,00 |
| 02.09.2024 | 70,39 | 70,52 | 69,46 | 70,52 | 0,74% | 39,00 |
| 30.08.2024 | 69,85 | 70,00 | 69,85 | 70,00 | 1,57% | 90,00 |
| 29.08.2024 | 68,34 | 68,92 | 68,34 | 68,92 | 1,68% | 75,00 |
| 28.08.2024 | 66,93 | 67,78 | 66,93 | 67,78 | 0,80% | 60,00 |
| 27.08.2024 | 66,44 | 67,24 | 66,44 | 67,24 | -0,13% | 36,00 |
| 26.08.2024 | 66,06 | 67,33 | 66,06 | 67,33 | 0,63% | 148,00 |
| 23.08.2024 | 67,01 | 67,01 | 66,91 | 66,91 | 2,76% | 4,00 |
| 21.08.2024 | 65,01 | 65,11 | 65,01 | 65,11 | -0,91% | 330,00 |
| 16.08.2024 | 65,71 | 65,71 | 65,71 | 65,71 | 1,06% | 15,00 |
| 15.08.2024 | 64,36 | 65,02 | 64,36 | 65,02 | 0,82% | 251,00 |
| 14.08.2024 | 64,49 | 64,49 | 64,49 | 64,49 | 0,66% | 20,00 |
| 13.08.2024 | 64,07 | 64,07 | 64,07 | 64,07 | -0,40% | 11,00 |
| 09.08.2024 | 64,39 | 64,39 | 64,33 | 64,33 | 0,86% | 19,00 |
| 08.08.2024 | 62,16 | 63,78 | 62,16 | 63,78 | 0,95% | 51,00 |
| 07.08.2024 | 63,65 | 64,13 | 63,18 | 63,18 | -0,05% | 36,00 |
| 06.08.2024 | 61,97 | 63,30 | 61,97 | 63,21 | 1,64% | 456,00 |
| 05.08.2024 | 61,91 | 62,19 | 61,41 | 62,19 | -4,37% | 123,00 |
| 02.08.2024 | 69,63 | 69,63 | 65,03 | 65,03 | -8,03% | 64,00 |
| 01.08.2024 | 71,58 | 71,58 | 70,71 | 70,71 | -0,23% | 85,00 |
| 30.07.2024 | 71,33 | 71,33 | 70,87 | 70,87 | 1,78% | 412,00 |
| 29.07.2024 | 69,63 | 69,63 | 69,63 | 69,63 | 0,01% | 11,00 |
| 25.07.2024 | 69,62 | 69,62 | 69,62 | 69,62 | 0,03% | 135,00 |
| 24.07.2024 | 68,64 | 69,60 | 68,64 | 69,60 | 0,01% | 37,00 |
| 23.07.2024 | 69,52 | 69,59 | 69,06 | 69,59 | 0,75% | 274,00 |
| 22.07.2024 | 68,27 | 69,07 | 68,27 | 69,07 | -1,88% | 108,00 |
| 17.07.2024 | 70,39 | 70,39 | 70,39 | 70,39 | 1,79% | 400,00 |
| 16.07.2024 | 67,86 | 69,15 | 67,86 | 69,15 | 1,29% | 232,00 |
| 15.07.2024 | 68,06 | 68,27 | 68,05 | 68,27 | 2,05% | 200,00 |
| 12.07.2024 | 67,26 | 67,26 | 66,90 | 66,90 | 0,53% | 15,00 |
| 11.07.2024 | 66,55 | 66,55 | 66,55 | 66,55 | 2,10% | 3,00 |
| 10.07.2024 | 65,18 | 65,18 | 65,18 | 65,18 | 0,52% | 20,00 |
| 08.07.2024 | 64,58 | 64,84 | 64,58 | 64,84 | -0,17% | 25,00 |
| 05.07.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -0,58% | 100,00 |
| 03.07.2024 | 65,59 | 65,59 | 65,33 | 65,33 | 0,48% | 83,00 |
| 02.07.2024 | 64,48 | 65,02 | 64,48 | 65,02 | -1,23% | 305,00 |
| 01.07.2024 | 65,86 | 65,86 | 65,75 | 65,83 | -1,10% | 8,00 |
| 28.06.2024 | 66,56 | 66,56 | 66,56 | 66,56 | 0,54% | 21,00 |
| 27.06.2024 | 66,38 | 66,38 | 66,20 | 66,20 | -1,65% | 2.500,00 |
| 26.06.2024 | 67,31 | 67,31 | 67,31 | 67,31 | 0,72% | 15,00 |
| 25.06.2024 | 66,81 | 67,79 | 66,81 | 66,83 | -0,33% | 97,00 |
| 24.06.2024 | 66,07 | 67,05 | 66,07 | 67,05 | 1,24% | 7,00 |
| 21.06.2024 | 65,99 | 66,36 | 65,99 | 66,23 | 0,21% | 3,00 |
| 20.06.2024 | 64,59 | 66,09 | 64,59 | 66,09 | 1,09% | 200,00 |
| 19.06.2024 | 65,38 | 65,38 | 65,38 | 65,38 | 0,66% | 13,00 |
| 18.06.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -0,38% | 1,00 |
| 17.06.2024 | 64,81 | 65,20 | 64,81 | 65,20 | -0,50% | 151,00 |
| 11.06.2024 | 65,53 | 65,53 | 65,53 | 65,53 | 1,55% | 20,00 |
| 10.06.2024 | 64,53 | 64,53 | 64,53 | 64,53 | -1,18% | 1,00 |