65,545€
2,10%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 65,41 | 65,67 | 65,01 | 65,53 | 2,07% | - |
| 18.04.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,71% | 2,00 |
| 17.04.2024 | 64,48 | 64,66 | 64,48 | 64,66 | -0,98% | 36,00 |
| 16.04.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,44% | 100,00 |
| 15.04.2024 | 66,56 | 67,07 | 65,59 | 65,59 | -0,63% | 62,00 |
| 12.04.2024 | 66,54 | 67,04 | 65,51 | 66,01 | -0,13% | - |
| 11.04.2024 | 66,09 | 66,09 | 66,09 | 66,09 | -0,75% | 25,00 |
| 10.04.2024 | 66,59 | 66,59 | 66,59 | 66,59 | -0,50% | 15,00 |
| 09.04.2024 | 67,96 | 68,15 | 66,56 | 66,93 | -1,98% | - |
| 08.04.2024 | 68,44 | 68,45 | 68,28 | 68,28 | 0,74% | 22,00 |
| 05.04.2024 | 67,12 | 67,78 | 67,12 | 67,78 | 0,49% | 663,00 |
| 04.04.2024 | 67,46 | 67,46 | 67,45 | 67,45 | -0,85% | 21,00 |
| 03.04.2024 | 68,03 | 68,03 | 68,03 | 68,03 | -0,10% | 10,00 |
| 02.04.2024 | 69,14 | 69,14 | 68,10 | 68,10 | -0,37% | 47,00 |
| 28.03.2024 | 68,40 | 68,40 | 68,33 | 68,35 | 0,60% | 100,00 |
| 27.03.2024 | 67,60 | 68,40 | 67,57 | 67,95 | 0,73% | - |
| 26.03.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 0,39% | 34,00 |
| 25.03.2024 | 67,30 | 67,30 | 67,19 | 67,19 | -1,00% | 149,00 |
| 22.03.2024 | 67,87 | 67,87 | 67,87 | 67,87 | 0,40% | 22,00 |
| 21.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 0,30% | 23,00 |
| 20.03.2024 | 66,59 | 67,40 | 66,59 | 67,40 | 0,91% | 12,00 |
| 19.03.2024 | 67,10 | 67,10 | 66,70 | 66,79 | 0,41% | 294,00 |
| 18.03.2024 | 66,21 | 66,52 | 66,21 | 66,52 | 0,12% | 192,00 |
| 15.03.2024 | 66,38 | 66,44 | 66,38 | 66,44 | 0,94% | 21,00 |
| 14.03.2024 | 66,44 | 66,44 | 65,82 | 65,82 | -1,07% | 36,00 |
| 13.03.2024 | 66,53 | 66,53 | 66,53 | 66,53 | 1,50% | 39,00 |
| 12.03.2024 | 65,75 | 65,75 | 65,55 | 65,55 | 0,54% | 121,00 |
| 11.03.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 0,08% | 46,00 |
| 08.03.2024 | 65,25 | 66,23 | 64,93 | 65,15 | -0,31% | - |
| 07.03.2024 | 65,55 | 65,68 | 64,58 | 65,35 | 0,14% | 32,00 |
| 06.03.2024 | 65,48 | 65,48 | 65,03 | 65,26 | 0,88% | 46,00 |
| 05.03.2024 | 63,66 | 65,25 | 63,66 | 64,69 | 0,73% | 207,00 |
| 04.03.2024 | 64,68 | 64,68 | 63,61 | 64,22 | -0,14% | 275,00 |
| 01.03.2024 | 65,01 | 65,01 | 64,31 | 64,31 | -0,57% | 13,00 |
| 29.02.2024 | 64,68 | 64,68 | 64,68 | 64,68 | 1,03% | 3,00 |
| 28.02.2024 | 64,11 | 64,11 | 64,02 | 64,02 | 0,41% | 130,00 |
| 27.02.2024 | 62,72 | 63,76 | 62,70 | 63,76 | 0,73% | 262,00 |
| 26.02.2024 | 64,00 | 64,00 | 63,30 | 63,30 | 0,19% | 79,00 |
| 23.02.2024 | 63,14 | 64,05 | 63,14 | 63,18 | -1,05% | 151,00 |
| 22.02.2024 | 64,09 | 64,09 | 63,01 | 63,85 | -0,25% | 833,00 |
| 20.02.2024 | 64,01 | 64,01 | 64,01 | 64,01 | 1,28% | 16,00 |
| 19.02.2024 | 63,40 | 63,40 | 63,20 | 63,20 | -2,66% | 193,00 |
| 16.02.2024 | 64,97 | 64,97 | 64,93 | 64,93 | 0,98% | 52,00 |
| 15.02.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 0,42% | 1,00 |
| 14.02.2024 | 64,03 | 64,03 | 64,03 | 64,03 | 0,52% | 16,00 |
| 12.02.2024 | 63,00 | 63,70 | 61,69 | 63,70 | 3,48% | 255,00 |
| 09.02.2024 | 61,45 | 62,33 | 61,45 | 61,56 | -0,23% | 240,00 |
| 08.02.2024 | 61,71 | 61,71 | 61,70 | 61,70 | 1,55% | 144,00 |
| 07.02.2024 | 61,74 | 61,74 | 60,76 | 60,76 | -0,88% | 2,00 |
| 06.02.2024 | 61,60 | 61,60 | 61,30 | 61,30 | -0,33% | 51,00 |
| 05.02.2024 | 60,17 | 61,50 | 60,17 | 61,50 | 1,85% | 365,00 |
| 02.02.2024 | 60,38 | 60,38 | 60,38 | 60,38 | 0,97% | 1,00 |
| 01.02.2024 | 64,00 | 64,50 | 59,80 | 59,80 | -7,43% | 735,00 |
| 31.01.2024 | 64,96 | 64,96 | 64,60 | 64,60 | -1,18% | 773,00 |
| 30.01.2024 | 64,27 | 65,37 | 64,27 | 65,37 | 0,37% | 15,00 |
| 29.01.2024 | 65,10 | 65,13 | 65,00 | 65,13 | -0,11% | 780,00 |
| 26.01.2024 | 65,00 | 65,20 | 65,00 | 65,20 | 1,04% | 81,00 |
| 25.01.2024 | 63,63 | 64,53 | 63,63 | 64,53 | 0,53% | 101,00 |
| 24.01.2024 | 64,45 | 64,45 | 64,14 | 64,19 | 0,30% | 85,00 |
| 23.01.2024 | 64,16 | 64,27 | 64,00 | 64,00 | 0,27% | 31,00 |
| 22.01.2024 | 63,71 | 63,94 | 63,07 | 63,83 | 3,20% | 245,00 |
| 19.01.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -0,35% | 1,00 |
| 18.01.2024 | 62,12 | 62,12 | 61,85 | 62,07 | -0,06% | 69,00 |
| 17.01.2024 | 62,09 | 62,11 | 62,09 | 62,11 | -0,42% | 29,00 |
| 16.01.2024 | 62,37 | 62,37 | 62,37 | 62,37 | -1,44% | 33,00 |
| 15.01.2024 | 63,23 | 63,28 | 62,42 | 63,28 | 0,65% | 29,00 |
| 12.01.2024 | 62,87 | 62,87 | 62,87 | 62,87 | -0,52% | 30,00 |
| 11.01.2024 | 62,81 | 63,20 | 62,81 | 63,20 | -0,06% | 130,00 |
| 10.01.2024 | 63,24 | 63,24 | 63,24 | 63,24 | 0,51% | 20,00 |
| 09.01.2024 | 63,84 | 64,20 | 62,44 | 62,92 | -0,52% | 346,00 |
| 08.01.2024 | 62,90 | 63,53 | 62,90 | 63,25 | 0,72% | 253,00 |
| 05.01.2024 | 61,26 | 62,80 | 61,26 | 62,80 | 2,78% | 110,00 |
| 03.01.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,08% | 45,00 |
| 02.01.2024 | 59,53 | 61,15 | 59,50 | 61,15 | 2,29% | 120,00 |
| 28.12.2023 | 58,97 | 59,78 | 58,97 | 59,78 | 0,40% | 35,00 |
| 27.12.2023 | 60,43 | 60,43 | 59,54 | 59,54 | 0,10% | 28,00 |
| 21.12.2023 | 59,33 | 59,50 | 59,33 | 59,48 | -0,72% | 46,00 |
| 20.12.2023 | 60,56 | 60,56 | 59,91 | 59,91 | -1,09% | 60,00 |
| 19.12.2023 | 59,42 | 60,57 | 59,42 | 60,57 | -0,08% | 54,00 |
| 18.12.2023 | 60,62 | 60,62 | 60,62 | 60,62 | -0,53% | 35,00 |
| 15.12.2023 | 61,62 | 61,62 | 60,94 | 60,94 | -0,21% | 2,00 |
| 14.12.2023 | 60,36 | 61,07 | 59,80 | 61,07 | 0,69% | 1.124,00 |
| 13.12.2023 | 60,12 | 60,65 | 60,12 | 60,65 | 0,71% | 127,00 |
| 12.12.2023 | 60,22 | 60,22 | 60,22 | 60,22 | 2,38% | 75,00 |
| 07.12.2023 | 59,32 | 59,32 | 58,82 | 58,82 | -1,24% | 47,00 |
| 05.12.2023 | 59,91 | 59,91 | 59,24 | 59,56 | 2,64% | 200,00 |
| 04.12.2023 | 58,12 | 58,12 | 58,03 | 58,03 | -0,80% | 44,00 |
| 01.12.2023 | 58,97 | 58,97 | 58,10 | 58,50 | 0,64% | 65,00 |
| 30.11.2023 | 58,13 | 58,13 | 58,13 | 58,13 | 0,31% | 50,00 |
| 28.11.2023 | 57,95 | 57,95 | 57,95 | 57,95 | 0,68% | 43,00 |
| 27.11.2023 | 57,56 | 57,56 | 57,56 | 57,56 | -0,78% | 107,00 |
| 24.11.2023 | 58,00 | 58,01 | 58,00 | 58,01 | 0,03% | 2.040,00 |
| 23.11.2023 | 57,99 | 57,99 | 57,99 | 57,99 | 0,00% | 1,00 |
| 22.11.2023 | 57,56 | 57,99 | 57,56 | 57,99 | 2,55% | 121,00 |
| 21.11.2023 | 56,54 | 56,55 | 56,54 | 56,55 | -0,55% | 127,00 |
| 17.11.2023 | 56,86 | 56,86 | 56,86 | 56,86 | 0,49% | 150,00 |
| 16.11.2023 | 56,58 | 56,58 | 56,58 | 56,58 | -1,58% | 2,00 |
| 15.11.2023 | 57,49 | 57,49 | 57,49 | 57,49 | 1,11% | 50,00 |
| 14.11.2023 | 56,86 | 56,86 | 56,86 | 56,86 | -0,59% | 2,00 |
| 13.11.2023 | 56,80 | 57,20 | 56,80 | 57,20 | 2,07% | 40,00 |