69,310€
-0,67%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 69,24 | 69,78 | 69,24 | 69,78 | 1,35% | 214,00 |
| 10.10.2025 | 70,38 | 71,35 | 68,85 | 68,85 | -2,71% | 320,00 |
| 09.10.2025 | 70,08 | 71,44 | 70,08 | 70,77 | 0,01% | 566,00 |
| 08.10.2025 | 70,95 | 71,40 | 70,76 | 70,76 | -0,38% | 79,00 |
| 07.10.2025 | 70,95 | 71,63 | 70,12 | 71,03 | 1,47% | 43,00 |
| 06.10.2025 | 71,18 | 71,18 | 70,00 | 70,00 | 0,97% | 135,00 |
| 03.10.2025 | 69,03 | 69,33 | 69,03 | 69,33 | -0,03% | 155,00 |
| 02.10.2025 | 69,35 | 69,35 | 69,35 | 69,35 | -0,70% | 23,00 |
| 01.10.2025 | 70,10 | 70,12 | 69,01 | 69,84 | -0,46% | 41,00 |
| 30.09.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 0,95% | 4,00 |
| 29.09.2025 | 69,84 | 69,84 | 69,50 | 69,50 | 1,47% | 21,00 |
| 26.09.2025 | 69,33 | 69,33 | 68,49 | 68,49 | -0,32% | 3,00 |
| 25.09.2025 | 68,71 | 68,71 | 68,71 | 68,71 | 0,34% | 18,00 |
| 24.09.2025 | 68,48 | 68,48 | 68,48 | 68,48 | -1,34% | 37,00 |
| 23.09.2025 | 68,13 | 69,41 | 67,91 | 69,41 | 2,48% | 27,00 |
| 22.09.2025 | 66,93 | 67,73 | 65,99 | 67,73 | 1,83% | 404,00 |
| 17.09.2025 | 66,95 | 66,95 | 66,10 | 66,51 | -3,44% | 351,00 |
| 15.09.2025 | 69,48 | 69,48 | 68,45 | 68,88 | 1,41% | 17,00 |
| 10.09.2025 | 67,45 | 67,92 | 67,45 | 67,92 | -0,03% | 137,00 |
| 09.09.2025 | 67,33 | 67,94 | 67,23 | 67,94 | 0,80% | 779,00 |
| 08.09.2025 | 67,40 | 68,42 | 66,31 | 67,40 | -4,60% | 186,00 |
| 05.09.2025 | 70,65 | 70,65 | 70,65 | 70,65 | 0,70% | 40,00 |
| 04.09.2025 | 68,76 | 70,16 | 68,76 | 70,16 | 1,81% | 53,00 |
| 03.09.2025 | 68,91 | 68,91 | 68,91 | 68,91 | 0,53% | 2,00 |
| 02.09.2025 | 68,79 | 68,79 | 68,55 | 68,55 | -2,03% | 8,00 |
| 01.09.2025 | 69,93 | 69,97 | 69,92 | 69,97 | 0,63% | 31,00 |
| 29.08.2025 | 68,67 | 69,53 | 68,67 | 69,53 | 0,03% | 173,00 |
| 27.08.2025 | 69,51 | 69,51 | 69,51 | 69,51 | 0,10% | 1,00 |
| 26.08.2025 | 68,89 | 69,73 | 68,41 | 69,44 | -0,24% | 451,00 |
| 25.08.2025 | 69,94 | 69,94 | 68,97 | 69,61 | 0,68% | 103,00 |
| 22.08.2025 | 69,18 | 69,31 | 69,14 | 69,14 | 1,50% | 399,00 |
| 21.08.2025 | 67,01 | 68,26 | 67,01 | 68,12 | 0,69% | 873,00 |
| 20.08.2025 | 68,03 | 68,03 | 67,65 | 67,65 | 0,24% | 52,00 |
| 19.08.2025 | 67,49 | 67,49 | 67,49 | 67,49 | 2,10% | 25,00 |
| 18.08.2025 | 66,09 | 66,10 | 65,89 | 66,10 | -0,33% | 127,00 |
| 15.08.2025 | 66,90 | 66,90 | 66,32 | 66,32 | -0,05% | 93,00 |
| 14.08.2025 | 66,34 | 66,35 | 66,34 | 66,35 | 0,67% | 82,00 |
| 13.08.2025 | 66,01 | 66,05 | 65,51 | 65,91 | 0,26% | 312,00 |
| 12.08.2025 | 65,40 | 65,79 | 64,79 | 65,74 | 1,61% | 353,00 |
| 11.08.2025 | 65,92 | 66,08 | 64,70 | 64,70 | -1,30% | 171,00 |
| 08.08.2025 | 64,18 | 65,55 | 63,47 | 65,55 | 3,31% | 166,00 |
| 07.08.2025 | 62,80 | 64,28 | 62,22 | 63,45 | -2,59% | 351,00 |
| 06.08.2025 | 65,18 | 65,18 | 64,79 | 65,14 | -0,15% | 5,00 |
| 05.08.2025 | 64,95 | 65,24 | 64,95 | 65,24 | 2,05% | 2,00 |
| 04.08.2025 | 63,88 | 64,78 | 63,88 | 63,93 | 0,61% | 185,00 |
| 01.08.2025 | 66,51 | 66,51 | 63,54 | 63,54 | -4,92% | 62,00 |
| 31.07.2025 | 65,49 | 66,83 | 65,49 | 66,83 | -1,42% | 297,00 |
| 30.07.2025 | 67,79 | 67,79 | 67,79 | 67,79 | 0,06% | 75,00 |
| 29.07.2025 | 66,86 | 68,20 | 66,86 | 67,75 | 1,45% | 289,00 |
| 28.07.2025 | 66,76 | 67,95 | 66,76 | 66,78 | 0,09% | 360,00 |
| 25.07.2025 | 66,91 | 66,91 | 66,72 | 66,72 | 0,32% | 17,00 |
| 24.07.2025 | 66,17 | 66,51 | 65,02 | 66,51 | 0,12% | 855,00 |
| 23.07.2025 | 66,71 | 66,85 | 65,89 | 66,43 | 1,11% | 170,00 |
| 22.07.2025 | 65,52 | 65,70 | 65,52 | 65,70 | -0,11% | 16,00 |
| 21.07.2025 | 66,97 | 67,54 | 65,77 | 65,77 | -0,59% | 581,00 |
| 18.07.2025 | 66,98 | 67,18 | 66,16 | 66,16 | -0,18% | 753,00 |
| 17.07.2025 | 66,00 | 66,40 | 65,80 | 66,28 | 2,19% | 3.340,00 |
| 16.07.2025 | 65,97 | 66,61 | 64,86 | 64,86 | -2,70% | 367,00 |
| 15.07.2025 | 66,39 | 67,45 | 66,39 | 66,66 | -0,31% | 1.148,00 |
| 14.07.2025 | 66,98 | 67,50 | 66,07 | 66,87 | 0,89% | 1.063,00 |
| 11.07.2025 | 67,42 | 67,42 | 66,28 | 66,28 | -1,62% | 1.278,00 |
| 10.07.2025 | 67,01 | 67,40 | 66,63 | 67,37 | 0,97% | 601,00 |
| 09.07.2025 | 67,44 | 68,73 | 66,72 | 66,72 | -2,85% | 2.552,00 |
| 08.07.2025 | 66,93 | 68,68 | 66,93 | 68,68 | 0,72% | 606,00 |
| 07.07.2025 | 68,57 | 68,95 | 68,14 | 68,19 | 0,38% | 384,00 |
| 04.07.2025 | 68,22 | 68,42 | 67,93 | 67,93 | -1,22% | 250,00 |
| 03.07.2025 | 68,47 | 68,91 | 68,27 | 68,77 | 1,34% | 295,00 |
| 02.07.2025 | 68,53 | 70,20 | 67,62 | 67,86 | -0,92% | 1.629,00 |
| 01.07.2025 | 68,63 | 68,63 | 68,21 | 68,49 | 0,10% | 828,00 |
| 30.06.2025 | 69,26 | 69,88 | 68,42 | 68,42 | -0,07% | 816,00 |
| 27.06.2025 | 68,95 | 69,35 | 68,00 | 68,47 | 0,69% | 474,00 |
| 26.06.2025 | 68,29 | 68,86 | 67,28 | 68,00 | -0,53% | 1.256,00 |
| 25.06.2025 | 69,28 | 69,69 | 68,36 | 68,36 | -1,33% | 331,00 |
| 24.06.2025 | 68,67 | 69,60 | 68,23 | 69,28 | -0,13% | 1.028,00 |
| 23.06.2025 | 69,44 | 69,71 | 69,35 | 69,37 | 1,89% | 51,00 |
| 20.06.2025 | 68,68 | 69,05 | 67,75 | 68,08 | 1,02% | 439,00 |
| 19.06.2025 | 67,39 | 67,39 | 67,39 | 67,39 | -1,43% | 4,00 |
| 18.06.2025 | 68,32 | 68,68 | 67,19 | 68,37 | 0,51% | 665,00 |
| 17.06.2025 | 66,97 | 68,36 | 66,80 | 68,02 | 0,99% | 332,00 |
| 16.06.2025 | 66,58 | 67,80 | 66,58 | 67,35 | -0,18% | 533,00 |
| 13.06.2025 | 67,09 | 67,64 | 67,09 | 67,47 | -1,22% | 697,00 |
| 12.06.2025 | 68,53 | 68,53 | 67,35 | 68,30 | -0,68% | 438,00 |
| 11.06.2025 | 70,04 | 70,04 | 68,77 | 68,77 | -1,21% | 431,00 |
| 10.06.2025 | 70,21 | 70,81 | 69,60 | 69,61 | -0,84% | 650,00 |
| 09.06.2025 | 70,49 | 70,54 | 69,42 | 70,20 | 0,21% | 41,00 |
| 06.06.2025 | 69,54 | 70,05 | 69,54 | 70,05 | 3,12% | 308,00 |
| 05.06.2025 | 69,72 | 70,08 | 67,93 | 67,93 | -3,32% | 715,00 |
| 04.06.2025 | 69,56 | 70,35 | 69,54 | 70,26 | 0,49% | 625,00 |
| 03.06.2025 | 68,51 | 69,97 | 68,50 | 69,92 | 2,39% | 675,00 |
| 02.06.2025 | 68,89 | 69,47 | 67,77 | 68,29 | -1,53% | 468,00 |
| 30.05.2025 | 68,99 | 69,56 | 68,99 | 69,35 | -0,03% | 188,00 |
| 28.05.2025 | 70,10 | 70,56 | 69,37 | 69,37 | -0,34% | 211,00 |
| 27.05.2025 | 68,86 | 71,35 | 68,72 | 69,61 | -0,27% | 1.877,00 |
| 26.05.2025 | 68,88 | 69,80 | 68,88 | 69,80 | 2,60% | 448,00 |
| 23.05.2025 | 68,14 | 69,53 | 67,29 | 68,03 | -1,51% | 1.132,00 |
| 22.05.2025 | 69,30 | 69,90 | 69,07 | 69,07 | -2,19% | 347,00 |
| 21.05.2025 | 70,03 | 71,59 | 69,98 | 70,62 | -1,78% | 552,00 |
| 20.05.2025 | 72,09 | 72,82 | 71,59 | 71,90 | -0,14% | 1.780,00 |
| 19.05.2025 | 72,02 | 72,18 | 71,14 | 72,00 | -1,09% | 722,00 |
| 16.05.2025 | 71,38 | 72,79 | 71,38 | 72,79 | 2,32% | 423,00 |