69,155€
-0,81%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 69,70 | 69,70 | 68,64 | 69,64 | -0,11% | 5,00 |
| 08.05.2025 | 69,11 | 69,72 | 68,36 | 69,72 | 3,04% | 503,00 |
| 07.05.2025 | 68,12 | 68,68 | 67,65 | 67,66 | -0,69% | 1.420,00 |
| 06.05.2025 | 66,90 | 68,13 | 66,90 | 68,13 | -0,58% | 376,00 |
| 05.05.2025 | 68,78 | 68,79 | 67,56 | 68,53 | -0,03% | 571,00 |
| 02.05.2025 | 67,42 | 68,55 | 66,52 | 68,55 | 5,85% | 896,00 |
| 30.04.2025 | 67,54 | 68,60 | 64,76 | 64,76 | -2,94% | 543,00 |
| 29.04.2025 | 67,26 | 68,00 | 66,72 | 66,72 | 0,36% | 1.134,00 |
| 28.04.2025 | 66,24 | 67,51 | 66,01 | 66,48 | -1,87% | 657,00 |
| 25.04.2025 | 67,67 | 67,75 | 67,25 | 67,75 | 5,02% | 353,00 |
| 24.04.2025 | 65,46 | 66,53 | 64,51 | 64,51 | -3,44% | 682,00 |
| 23.04.2025 | 64,79 | 66,81 | 64,23 | 66,81 | 6,18% | 1.017,00 |
| 22.04.2025 | 61,45 | 62,92 | 61,04 | 62,92 | -1,05% | 145,00 |
| 17.04.2025 | 63,31 | 64,50 | 62,57 | 63,59 | 0,89% | 2.856,00 |
| 16.04.2025 | 63,96 | 64,89 | 63,03 | 63,03 | -3,19% | 942,00 |
| 15.04.2025 | 64,95 | 65,53 | 63,84 | 65,11 | 1,10% | 997,00 |
| 14.04.2025 | 63,63 | 64,72 | 63,47 | 64,40 | 4,80% | 1.017,00 |
| 11.04.2025 | 62,22 | 63,55 | 61,45 | 61,45 | -4,60% | 1.100,00 |
| 10.04.2025 | 68,86 | 69,20 | 64,41 | 64,41 | 4,56% | 1.221,00 |
| 09.04.2025 | 62,00 | 62,20 | 60,50 | 61,60 | -2,98% | 1.134,00 |
| 08.04.2025 | 64,68 | 66,00 | 63,49 | 63,49 | 1,02% | 1.621,00 |
| 07.04.2025 | 60,00 | 63,27 | 59,65 | 62,85 | -0,24% | 1.006,00 |
| 04.04.2025 | 67,45 | 69,00 | 62,79 | 63,00 | -11,03% | 2.743,00 |
| 03.04.2025 | 73,00 | 73,00 | 69,70 | 70,81 | -6,58% | 1.048,00 |
| 02.04.2025 | 74,60 | 75,83 | 74,60 | 75,80 | 1,69% | 599,00 |
| 01.04.2025 | 74,86 | 75,06 | 73,53 | 74,54 | 2,17% | 1.293,00 |
| 31.03.2025 | 73,52 | 74,20 | 72,90 | 72,96 | 0,23% | 1.346,00 |
| 28.03.2025 | 77,39 | 77,39 | 72,79 | 72,79 | -5,66% | 941,00 |
| 27.03.2025 | 78,21 | 78,50 | 76,49 | 77,16 | -1,38% | 1.086,00 |
| 26.03.2025 | 77,41 | 78,60 | 77,25 | 78,24 | 0,18% | 1.270,00 |
| 25.03.2025 | 77,81 | 78,23 | 77,81 | 78,10 | 0,51% | 639,00 |
| 24.03.2025 | 76,32 | 78,22 | 76,32 | 77,70 | 2,53% | 936,00 |
| 21.03.2025 | 75,80 | 76,49 | 75,78 | 75,78 | -1,56% | 731,00 |
| 20.03.2025 | 76,72 | 77,34 | 76,38 | 76,98 | 1,95% | 482,00 |
| 19.03.2025 | 75,11 | 75,65 | 75,11 | 75,51 | 0,40% | 495,00 |
| 18.03.2025 | 74,82 | 75,79 | 74,82 | 75,21 | 1,16% | 1.347,00 |
| 17.03.2025 | 73,34 | 74,77 | 73,34 | 74,35 | 1,24% | 2.096,00 |
| 14.03.2025 | 71,63 | 73,44 | 71,63 | 73,44 | 1,16% | 764,00 |
| 13.03.2025 | 72,91 | 74,00 | 72,10 | 72,60 | 0,33% | 2.666,00 |
| 12.03.2025 | 71,88 | 74,00 | 71,85 | 72,36 | -0,59% | 2.910,00 |
| 11.03.2025 | 72,67 | 73,40 | 71,35 | 72,79 | 0,59% | 1.191,00 |
| 10.03.2025 | 76,20 | 76,20 | 72,28 | 72,36 | -3,03% | 1.251,00 |
| 07.03.2025 | 76,62 | 76,76 | 74,62 | 74,62 | -2,44% | 1.332,00 |
| 06.03.2025 | 77,40 | 77,40 | 75,33 | 76,49 | -0,04% | 1.259,00 |
| 05.03.2025 | 76,49 | 77,93 | 76,14 | 76,52 | -1,97% | 972,00 |
| 04.03.2025 | 82,31 | 83,50 | 77,78 | 78,06 | -5,26% | 832,00 |
| 03.03.2025 | 83,43 | 84,50 | 82,39 | 82,39 | 0,88% | 457,00 |
| 28.02.2025 | 81,50 | 82,20 | 80,56 | 81,67 | 0,73% | 1.137,00 |
| 27.02.2025 | 79,54 | 81,39 | 79,54 | 81,08 | 1,99% | 714,00 |
| 26.02.2025 | 79,07 | 79,50 | 78,29 | 79,50 | 2,26% | 506,00 |
| 25.02.2025 | 78,16 | 78,86 | 77,22 | 77,74 | -1,50% | 1.040,00 |
| 24.02.2025 | 76,83 | 78,92 | 76,83 | 78,92 | 2,15% | 726,00 |
| 21.02.2025 | 79,59 | 80,28 | 77,26 | 77,26 | -1,67% | 821,00 |
| 20.02.2025 | 80,06 | 80,28 | 78,05 | 78,57 | -0,59% | 1.173,00 |
| 19.02.2025 | 78,34 | 79,60 | 78,12 | 79,04 | 0,95% | 975,00 |
| 18.02.2025 | 78,93 | 81,00 | 78,30 | 78,30 | -1,67% | 2.157,00 |
| 17.02.2025 | 78,47 | 79,69 | 78,37 | 79,63 | 2,51% | 910,00 |
| 14.02.2025 | 79,21 | 79,21 | 77,68 | 77,68 | -2,58% | 870,00 |
| 13.02.2025 | 80,04 | 81,35 | 79,04 | 79,74 | -0,08% | 1.100,00 |
| 12.02.2025 | 80,34 | 80,34 | 79,80 | 79,80 | -0,66% | 267,00 |
| 11.02.2025 | 80,95 | 81,46 | 80,01 | 80,33 | -0,89% | 2.682,00 |
| 10.02.2025 | 80,90 | 83,07 | 80,31 | 81,05 | -0,21% | 1.301,00 |
| 07.02.2025 | 81,07 | 82,24 | 80,14 | 81,22 | 1,80% | 896,00 |
| 06.02.2025 | 81,75 | 81,75 | 79,78 | 79,78 | -2,13% | 879,00 |
| 05.02.2025 | 81,77 | 82,50 | 80,56 | 81,52 | -1,51% | 605,00 |
| 04.02.2025 | 81,41 | 83,59 | 81,41 | 82,77 | -0,66% | 878,00 |
| 03.02.2025 | 84,13 | 84,78 | 82,11 | 83,32 | -0,57% | 1.205,00 |
| 31.01.2025 | 84,77 | 84,99 | 83,43 | 83,80 | 0,11% | 1.454,00 |
| 30.01.2025 | 82,43 | 83,83 | 82,43 | 83,71 | 0,55% | 888,00 |
| 29.01.2025 | 82,74 | 83,69 | 82,74 | 83,25 | 1,08% | 562,00 |
| 28.01.2025 | 84,06 | 84,37 | 82,36 | 82,36 | 0,29% | 1.194,00 |
| 27.01.2025 | 81,99 | 82,19 | 80,53 | 82,12 | -0,46% | 457,00 |
| 24.01.2025 | 82,09 | 84,12 | 82,09 | 82,50 | -0,81% | 1.009,00 |
| 23.01.2025 | 83,04 | 83,85 | 82,36 | 83,17 | 0,43% | 1.066,00 |
| 22.01.2025 | 82,82 | 84,06 | 82,81 | 82,81 | -1,33% | 312,00 |
| 21.01.2025 | 85,10 | 85,11 | 83,61 | 83,93 | -2,38% | 1.619,00 |
| 20.01.2025 | 84,85 | 87,00 | 84,85 | 85,98 | 1,28% | 2.354,00 |
| 17.01.2025 | 83,99 | 85,07 | 83,56 | 84,89 | 2,10% | 2.145,00 |
| 16.01.2025 | 83,23 | 83,87 | 81,87 | 83,14 | 0,85% | 488,00 |
| 15.01.2025 | 82,03 | 83,16 | 80,32 | 82,44 | 1,88% | 1.116,00 |
| 14.01.2025 | 80,71 | 80,92 | 79,67 | 80,92 | 2,76% | 710,00 |
| 13.01.2025 | 77,85 | 79,65 | 77,85 | 78,75 | 0,56% | 954,00 |
| 10.01.2025 | 81,38 | 82,11 | 78,31 | 78,31 | -3,90% | 517,00 |
| 09.01.2025 | 80,94 | 81,90 | 80,30 | 81,49 | 2,27% | 1.020,00 |
| 08.01.2025 | 80,25 | 80,40 | 79,68 | 79,68 | -0,06% | 708,00 |
| 07.01.2025 | 78,21 | 80,25 | 78,21 | 79,73 | 0,92% | 320,00 |
| 06.01.2025 | 81,00 | 81,50 | 79,00 | 79,00 | -1,00% | 634,00 |
| 03.01.2025 | 80,00 | 80,33 | 78,93 | 79,80 | -0,36% | 731,00 |
| 02.01.2025 | 79,72 | 80,81 | 79,51 | 80,09 | 1,16% | 773,00 |
| 30.12.2024 | 78,16 | 79,22 | 78,04 | 79,17 | -0,11% | 123,00 |
| 27.12.2024 | 79,90 | 79,97 | 79,26 | 79,26 | 1,42% | 388,00 |
| 23.12.2024 | 78,85 | 78,85 | 77,64 | 78,15 | 3,06% | 653,00 |
| 20.12.2024 | 76,16 | 76,16 | 75,83 | 75,83 | -0,09% | 37,00 |
| 19.12.2024 | 76,58 | 76,58 | 75,90 | 75,90 | -0,39% | 691,00 |
| 18.12.2024 | 77,01 | 78,21 | 76,20 | 76,20 | -2,72% | 351,00 |
| 17.12.2024 | 77,97 | 79,27 | 77,97 | 78,33 | -0,42% | 425,00 |
| 16.12.2024 | 79,58 | 80,22 | 78,10 | 78,66 | -0,20% | 476,00 |
| 13.12.2024 | 79,38 | 79,38 | 78,82 | 78,82 | -0,45% | 247,00 |
| 12.12.2024 | 75,56 | 79,18 | 75,56 | 79,18 | 3,49% | 299,00 |
| 11.12.2024 | 77,14 | 78,45 | 76,17 | 76,51 | -1,65% | 1.921,00 |