77,995€
2,76%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |