58,780€
-2,48%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 60,58 | 60,61 | 59,06 | 59,78 | -0,83% | - |
| 26.03.2026 | 60,67 | 61,57 | 60,25 | 60,28 | -0,77% | - |
| 25.03.2026 | 60,31 | 60,74 | 60,31 | 60,74 | 2,41% | 1.092,00 |
| 24.03.2026 | 59,66 | 59,66 | 59,31 | 59,31 | -1,33% | 4,00 |
| 23.03.2026 | 58,99 | 60,16 | 58,99 | 60,11 | 1,88% | 115,00 |
| 20.03.2026 | 59,42 | 59,42 | 59,00 | 59,00 | -0,56% | 146,00 |
| 19.03.2026 | 59,33 | 59,33 | 59,33 | 59,33 | -1,23% | 2,00 |
| 18.03.2026 | 60,07 | 60,07 | 60,07 | 60,07 | -1,89% | 166,00 |
| 17.03.2026 | 59,78 | 61,23 | 59,78 | 61,23 | 2,17% | 451,00 |
| 16.03.2026 | 60,00 | 60,00 | 59,82 | 59,93 | 0,13% | 90,00 |
| 13.03.2026 | 59,85 | 59,85 | 59,85 | 59,85 | -1,47% | - |
| 12.03.2026 | 60,74 | 60,74 | 60,74 | 60,74 | 0,70% | 5,00 |
| 11.03.2026 | 60,32 | 60,32 | 60,32 | 60,32 | -1,76% | - |
| 10.03.2026 | 61,19 | 61,40 | 61,19 | 61,40 | 1,55% | 4,00 |
| 09.03.2026 | 61,97 | 61,97 | 60,00 | 60,46 | -4,85% | 563,00 |
| 06.03.2026 | 63,54 | 63,54 | 63,54 | 63,54 | 2,14% | 1,00 |
| 05.03.2026 | 62,21 | 62,21 | 62,21 | 62,21 | -1,41% | - |
| 04.03.2026 | 62,71 | 63,10 | 62,71 | 63,10 | 0,16% | 64,00 |
| 03.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 1,09% | 25,00 |
| 02.03.2026 | 62,32 | 62,32 | 62,32 | 62,32 | 2,62% | - |
| 27.02.2026 | 64,61 | 64,61 | 60,73 | 60,73 | -5,45% | 37,00 |
| 26.02.2026 | 64,84 | 64,84 | 64,23 | 64,23 | -0,42% | 33,00 |
| 25.02.2026 | 64,50 | 65,19 | 64,50 | 64,50 | 0,08% | 592,00 |
| 24.02.2026 | 63,52 | 64,45 | 63,46 | 64,45 | 1,74% | 25,00 |
| 23.02.2026 | 65,93 | 67,25 | 62,86 | 63,35 | -4,88% | 70,00 |
| 20.02.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -0,34% | 5,00 |
| 19.02.2026 | 66,83 | 66,83 | 66,83 | 66,83 | 1,69% | 7,00 |
| 17.02.2026 | 64,77 | 65,72 | 64,77 | 65,72 | 1,42% | 2,00 |
| 16.02.2026 | 64,97 | 64,97 | 64,80 | 64,80 | -1,65% | 83,00 |
| 12.02.2026 | 66,86 | 66,86 | 65,89 | 65,89 | 0,67% | 12,00 |
| 11.02.2026 | 65,00 | 65,45 | 65,00 | 65,45 | 2,27% | 24,00 |
| 09.02.2026 | 65,00 | 65,00 | 64,00 | 64,00 | -0,64% | 443,00 |
| 06.02.2026 | 64,63 | 64,63 | 64,41 | 64,41 | -0,06% | 369,00 |
| 05.02.2026 | 66,67 | 66,67 | 64,45 | 64,45 | -2,67% | 92,00 |
| 04.02.2026 | 66,22 | 66,22 | 66,22 | 66,22 | -1,60% | 145,00 |
| 03.02.2026 | 67,73 | 67,89 | 66,55 | 67,30 | -0,52% | 211,00 |
| 02.02.2026 | 66,47 | 67,65 | 65,54 | 67,65 | 3,08% | 398,00 |
| 30.01.2026 | 64,58 | 65,89 | 64,58 | 65,63 | 3,42% | 194,00 |
| 29.01.2026 | 63,46 | 63,46 | 63,46 | 63,46 | -0,70% | 100,00 |
| 28.01.2026 | 63,91 | 63,91 | 63,91 | 63,91 | 0,05% | 94,00 |
| 27.01.2026 | 64,07 | 64,07 | 63,60 | 63,88 | -0,20% | 843,00 |
| 26.01.2026 | 64,36 | 65,00 | 63,53 | 64,01 | 0,02% | 867,00 |
| 23.01.2026 | 66,03 | 66,03 | 64,00 | 64,00 | -2,04% | 18,00 |
| 22.01.2026 | 66,44 | 66,44 | 65,33 | 65,33 | -1,02% | 100,00 |
| 21.01.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,23% | 16,00 |
| 20.01.2026 | 64,56 | 64,56 | 64,56 | 64,56 | 0,17% | 22,00 |
| 19.01.2026 | 65,01 | 65,43 | 64,30 | 64,45 | -5,35% | 110,00 |
| 15.01.2026 | 68,09 | 68,09 | 68,09 | 68,09 | 1,64% | 2,00 |
| 14.01.2026 | 66,55 | 67,00 | 66,37 | 66,99 | 0,74% | 612,00 |
| 13.01.2026 | 66,49 | 66,50 | 66,49 | 66,50 | -1,12% | 28,00 |
| 12.01.2026 | 67,97 | 67,97 | 67,25 | 67,25 | -1,26% | 368,00 |
| 09.01.2026 | 68,11 | 68,11 | 68,11 | 68,11 | 2,48% | 251,00 |
| 08.01.2026 | 66,46 | 66,46 | 66,46 | 66,46 | -2,24% | 35,00 |
| 07.01.2026 | 70,02 | 70,02 | 67,98 | 67,98 | -2,14% | 51,00 |
| 06.01.2026 | 70,29 | 70,30 | 69,26 | 69,47 | -1,38% | 301,00 |
| 05.01.2026 | 68,37 | 70,64 | 68,35 | 70,44 | 5,17% | 108,00 |
| 02.01.2026 | 67,84 | 67,89 | 66,98 | 66,98 | -2,56% | 756,00 |
| 30.12.2025 | 68,46 | 68,74 | 68,46 | 68,74 | 1,40% | 13,00 |
| 29.12.2025 | 68,75 | 68,83 | 67,79 | 67,79 | -2,24% | 46,00 |
| 23.12.2025 | 69,59 | 69,59 | 69,00 | 69,34 | -0,01% | 7,00 |
| 22.12.2025 | 69,25 | 69,35 | 69,25 | 69,35 | 0,07% | 70,00 |
| 19.12.2025 | 70,35 | 70,35 | 69,27 | 69,30 | -0,35% | 61,00 |
| 18.12.2025 | 69,61 | 69,61 | 69,11 | 69,54 | -0,46% | 181,00 |
| 17.12.2025 | 71,03 | 71,03 | 69,86 | 69,86 | 0,29% | 56,00 |
| 16.12.2025 | 69,53 | 69,66 | 69,53 | 69,66 | -0,70% | 186,00 |
| 15.12.2025 | 70,71 | 70,71 | 70,15 | 70,15 | -0,41% | 51,00 |
| 12.12.2025 | 70,32 | 70,44 | 70,32 | 70,44 | 0,56% | 74,00 |
| 11.12.2025 | 68,21 | 70,05 | 68,21 | 70,05 | 3,90% | 48,00 |
| 10.12.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 1,22% | 37,00 |
| 09.12.2025 | 66,61 | 66,61 | 66,61 | 66,61 | -0,52% | 2,00 |
| 08.12.2025 | 68,12 | 68,12 | 66,96 | 66,96 | -0,95% | 251,00 |
| 05.12.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 2,49% | 50,00 |
| 04.12.2025 | 66,95 | 66,95 | 65,96 | 65,96 | 0,30% | 4,00 |
| 03.12.2025 | 65,31 | 65,76 | 64,70 | 65,76 | 0,69% | 233,00 |
| 02.12.2025 | 65,31 | 65,31 | 65,31 | 65,31 | -0,99% | 1,00 |
| 01.12.2025 | 65,84 | 65,96 | 65,56 | 65,96 | 0,70% | 90,00 |
| 28.11.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -0,37% | 81,00 |
| 26.11.2025 | 65,50 | 65,99 | 65,50 | 65,74 | 1,69% | 80,00 |
| 24.11.2025 | 65,98 | 65,98 | 64,65 | 64,65 | 0,06% | 3,00 |
| 20.11.2025 | 66,17 | 66,17 | 64,61 | 64,61 | -0,92% | 15,00 |
| 18.11.2025 | 65,30 | 65,30 | 64,70 | 65,21 | 0,56% | 41,00 |
| 17.11.2025 | 67,34 | 67,34 | 64,85 | 64,85 | -4,39% | 307,00 |
| 14.11.2025 | 68,27 | 68,45 | 67,83 | 67,83 | -2,39% | 1.878,00 |
| 13.11.2025 | 69,49 | 69,49 | 69,49 | 69,49 | 0,26% | 5,00 |
| 12.11.2025 | 66,87 | 69,31 | 66,87 | 69,31 | 4,01% | 201,00 |
| 11.11.2025 | 66,18 | 68,00 | 66,18 | 66,64 | -0,31% | 1.240,00 |
| 10.11.2025 | 65,81 | 66,85 | 65,81 | 66,85 | 1,98% | 3,00 |
| 07.11.2025 | 66,43 | 66,43 | 64,73 | 65,55 | -0,05% | 241,00 |
| 06.11.2025 | 67,64 | 67,64 | 65,03 | 65,58 | -4,37% | 454,00 |
| 05.11.2025 | 68,58 | 68,58 | 68,58 | 68,58 | -0,15% | 1,00 |
| 04.11.2025 | 68,68 | 68,68 | 68,68 | 68,68 | -0,28% | 1,00 |
| 03.11.2025 | 69,90 | 70,10 | 68,87 | 68,87 | 0,83% | 106,00 |
| 31.10.2025 | 68,35 | 68,77 | 68,30 | 68,30 | 0,56% | 84,00 |
| 30.10.2025 | 67,73 | 67,92 | 67,73 | 67,92 | 0,52% | 296,00 |
| 28.10.2025 | 67,36 | 67,57 | 67,36 | 67,57 | -0,63% | 6,00 |
| 27.10.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,28% | 120,00 |
| 24.10.2025 | 66,97 | 68,09 | 66,97 | 67,81 | -0,92% | 102,00 |
| 23.10.2025 | 68,32 | 68,44 | 67,18 | 68,44 | 0,80% | 63,00 |
| 22.10.2025 | 68,67 | 68,67 | 67,64 | 67,90 | -0,32% | 308,00 |
| 21.10.2025 | 67,80 | 68,28 | 67,17 | 68,12 | 0,61% | 148,00 |