68,830€
-9,20%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 72,31 | 72,50 | 69,06 | 69,67 | -8,09% | - |
| 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 |
| 10.12.2024 | 78,56 | 78,86 | 77,00 | 77,79 | -0,38% | 659,00 |
| 09.12.2024 | 81,25 | 81,47 | 77,80 | 78,09 | -3,89% | 402,00 |
| 06.12.2024 | 80,34 | 81,25 | 80,34 | 81,25 | -0,51% | 156,00 |
| 05.12.2024 | 81,67 | 82,18 | 80,64 | 81,67 | 0,98% | 313,00 |
| 04.12.2024 | 82,23 | 83,22 | 80,88 | 80,88 | -1,64% | 844,00 |
| 03.12.2024 | 82,04 | 83,69 | 81,91 | 82,23 | -1,26% | 321,00 |
| 02.12.2024 | 83,85 | 84,35 | 83,11 | 83,28 | 1,15% | 487,00 |
| 29.11.2024 | 83,00 | 83,96 | 82,32 | 82,33 | -1,05% | 317,00 |
| 28.11.2024 | 83,20 | 84,39 | 83,16 | 83,20 | -0,60% | 101,00 |
| 27.11.2024 | 83,07 | 85,00 | 83,07 | 83,70 | 0,24% | 1.038,00 |
| 26.11.2024 | 83,49 | 83,50 | 82,31 | 83,50 | 0,59% | 401,00 |
| 25.11.2024 | 83,77 | 83,98 | 82,78 | 83,01 | 1,06% | 408,00 |
| 22.11.2024 | 82,15 | 82,74 | 82,14 | 82,14 | 1,33% | 1.076,00 |
| 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 |