80,830€
-1,33%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 81,50 | 81,50 | 80,84 | 80,87 | -1,28% | - |
| 19.08.2026 | 82,50 | 82,50 | 81,92 | 81,92 | -1,04% | 90,00 |
| 18.08.2026 | 82,56 | 84,02 | 82,56 | 82,78 | -1,22% | 150,00 |
| 17.08.2026 | 84,88 | 84,94 | 83,80 | 83,80 | -0,48% | 110,00 |
| 14.08.2026 | 85,04 | 85,04 | 84,20 | 84,20 | -0,47% | 95,00 |
| 13.08.2026 | 83,38 | 84,60 | 83,38 | 84,60 | 0,59% | 141,00 |
| 12.08.2026 | 84,08 | 84,10 | 84,08 | 84,10 | -0,40% | 23,00 |
| 11.08.2026 | 83,46 | 84,74 | 83,44 | 84,44 | 0,72% | 289,00 |
| 10.08.2026 | 84,14 | 85,30 | 83,84 | 83,84 | -0,73% | 373,00 |
| 07.08.2026 | 87,44 | 87,72 | 84,46 | 84,46 | -2,11% | 6.499,00 |
| 06.08.2026 | 86,42 | 86,42 | 86,28 | 86,28 | 3,50% | 35,00 |
| 05.08.2026 | 83,06 | 83,36 | 83,06 | 83,36 | 0,31% | 125,00 |
| 04.08.2026 | 83,02 | 83,10 | 83,00 | 83,10 | -0,62% | 236,00 |
| 03.08.2026 | 84,34 | 84,34 | 83,32 | 83,62 | -1,65% | 411,00 |
| 30.07.2026 | 83,80 | 85,02 | 83,80 | 85,02 | -1,41% | 41,00 |
| 29.07.2026 | 86,02 | 86,24 | 84,98 | 86,24 | 0,77% | 156,00 |
| 28.07.2026 | 85,58 | 85,58 | 85,58 | 85,58 | 2,42% | 30,00 |
| 27.07.2026 | 83,96 | 83,96 | 83,52 | 83,56 | 1,41% | 116,00 |
| 24.07.2026 | 82,40 | 82,40 | 82,40 | 82,40 | 1,28% | 7,00 |
| 23.07.2026 | 81,92 | 82,38 | 81,36 | 81,36 | -0,25% | 211,00 |
| 22.07.2026 | 80,94 | 82,16 | 80,94 | 81,56 | 0,94% | 89,00 |
| 21.07.2026 | 80,78 | 80,80 | 80,78 | 80,80 | -0,93% | 49,00 |
| 17.07.2026 | 81,56 | 81,56 | 81,56 | 81,56 | -0,24% | 9,00 |
| 16.07.2026 | 79,90 | 81,76 | 79,90 | 81,76 | 1,19% | 75,00 |
| 15.07.2026 | 80,56 | 82,08 | 80,56 | 80,80 | -0,98% | 93,00 |
| 14.07.2026 | 81,14 | 81,60 | 80,88 | 81,60 | 3,63% | 76,00 |
| 08.07.2026 | 79,54 | 79,54 | 78,74 | 78,74 | -2,16% | 43,00 |
| 07.07.2026 | 79,60 | 80,48 | 78,46 | 80,48 | 1,31% | 139,00 |
| 06.07.2026 | 78,58 | 79,88 | 78,58 | 79,44 | 2,50% | 58,00 |
| 02.07.2026 | 76,10 | 77,50 | 76,00 | 77,50 | 1,73% | 57,00 |
| 01.07.2026 | 74,50 | 76,18 | 74,50 | 76,18 | 2,81% | 41,00 |
| 30.06.2026 | 75,10 | 75,10 | 74,10 | 74,10 | -2,99% | 9,00 |
| 29.06.2026 | 76,78 | 76,78 | 75,32 | 76,38 | 1,30% | 30,00 |
| 26.06.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 0,08% | 150,00 |
| 25.06.2026 | 74,48 | 75,34 | 74,48 | 75,34 | -2,71% | 20,00 |
| 24.06.2026 | 77,44 | 77,44 | 77,44 | 77,44 | 0,08% | 25,00 |
| 23.06.2026 | 76,14 | 77,38 | 76,14 | 77,38 | 1,63% | 73,00 |
| 22.06.2026 | 74,18 | 76,14 | 74,18 | 76,14 | 1,63% | 81,00 |
| 18.06.2026 | 74,92 | 74,92 | 74,92 | 74,92 | 0,11% | 100,00 |
| 17.06.2026 | 74,96 | 74,96 | 74,84 | 74,84 | -1,16% | 106,00 |
| 16.06.2026 | 75,06 | 75,72 | 75,06 | 75,72 | -0,81% | 2,00 |
| 15.06.2026 | 78,02 | 78,02 | 76,34 | 76,34 | -0,73% | 349,00 |
| 12.06.2026 | 76,90 | 76,90 | 76,90 | 76,90 | 2,07% | 1,00 |
| 11.06.2026 | 74,36 | 75,76 | 74,36 | 75,34 | 0,27% | 42,00 |
| 10.06.2026 | 73,26 | 75,84 | 73,26 | 75,14 | 1,35% | 303,00 |
| 09.06.2026 | 73,30 | 74,14 | 73,30 | 74,14 | 1,09% | 510,00 |
| 08.06.2026 | 73,66 | 73,66 | 73,34 | 73,34 | 0,66% | 6,00 |
| 05.06.2026 | 72,86 | 72,86 | 72,86 | 72,86 | 1,82% | 2,00 |
| 04.06.2026 | 69,80 | 71,56 | 69,80 | 71,56 | 2,17% | 407,00 |
| 03.06.2026 | 70,04 | 70,04 | 70,04 | 70,04 | 0,40% | 170,00 |
| 02.06.2026 | 70,66 | 70,66 | 69,64 | 69,76 | -0,31% | 7,00 |
| 01.06.2026 | 71,60 | 71,60 | 69,98 | 69,98 | 0,11% | 113,00 |
| 29.05.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -1,69% | 66,00 |
| 28.05.2026 | 71,04 | 71,10 | 71,04 | 71,10 | -0,89% | 156,00 |
| 26.05.2026 | 72,14 | 72,14 | 71,42 | 71,74 | -0,91% | 85,00 |
| 25.05.2026 | 73,00 | 73,42 | 72,34 | 72,40 | -0,85% | 20,00 |
| 22.05.2026 | 72,34 | 73,02 | 72,34 | 73,02 | 1,14% | 1.021,00 |
| 21.05.2026 | 71,36 | 72,20 | 71,36 | 72,20 | 1,35% | 64,00 |
| 20.05.2026 | 69,42 | 71,24 | 69,42 | 71,24 | 1,54% | 268,00 |
| 19.05.2026 | 69,20 | 70,16 | 69,20 | 70,16 | 0,60% | 27,00 |
| 18.05.2026 | 67,82 | 69,74 | 67,82 | 69,74 | 3,20% | 59,00 |
| 15.05.2026 | 68,18 | 68,18 | 67,18 | 67,58 | 1,23% | 143,00 |
| 13.05.2026 | 67,06 | 67,08 | 66,54 | 66,76 | -0,15% | 333,00 |
| 12.05.2026 | 65,20 | 66,86 | 65,20 | 66,86 | 1,73% | 252,00 |
| 11.05.2026 | 65,72 | 65,72 | 65,72 | 65,72 | -3,10% | 5,00 |
| 08.05.2026 | 67,82 | 67,82 | 67,82 | 67,82 | -1,31% | 2,00 |
| 07.05.2026 | 68,74 | 68,74 | 68,72 | 68,72 | -0,41% | 5,00 |
| 06.05.2026 | 67,88 | 69,00 | 67,88 | 69,00 | 1,83% | 709,00 |
| 05.05.2026 | 67,22 | 67,76 | 67,22 | 67,76 | -0,32% | 42,00 |
| 04.05.2026 | 68,96 | 68,96 | 67,96 | 67,98 | -0,26% | 6,00 |
| 30.04.2026 | 68,00 | 68,16 | 68,00 | 68,16 | 1,37% | 185,00 |
| 29.04.2026 | 67,56 | 67,56 | 67,24 | 67,24 | 0,03% | 150,00 |
| 28.04.2026 | 65,78 | 67,22 | 65,78 | 67,22 | 2,63% | 380,00 |
| 23.04.2026 | 66,00 | 66,06 | 65,50 | 65,50 | -0,12% | 28,00 |
| 22.04.2026 | 66,80 | 66,80 | 65,58 | 65,58 | -0,64% | 152,00 |
| 20.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -0,39% | 200,00 |
| 17.04.2026 | 65,02 | 66,26 | 65,02 | 66,26 | 0,82% | 41,00 |
| 16.04.2026 | 66,30 | 66,30 | 65,72 | 65,72 | 0,12% | 77,00 |
| 15.04.2026 | 64,96 | 65,64 | 64,96 | 65,64 | 1,93% | 24,00 |
| 14.04.2026 | 63,56 | 64,40 | 63,56 | 64,40 | 0,72% | 12,00 |
| 13.04.2026 | 62,38 | 63,94 | 62,38 | 63,94 | 1,69% | 252,00 |
| 10.04.2026 | 63,38 | 64,24 | 62,88 | 62,88 | -1,13% | 34,00 |
| 09.04.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 1,15% | 500,00 |
| 08.04.2026 | 62,88 | 62,88 | 62,88 | 62,88 | 1,42% | 15,00 |
| 07.04.2026 | 62,02 | 62,02 | 62,00 | 62,00 | 0,03% | 21,00 |
| 01.04.2026 | 61,87 | 61,98 | 61,25 | 61,98 | 3,99% | 75,00 |
| 31.03.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -1,88% | 2,00 |
| 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 | -0,45% | 90,00 |
| 13.03.2026 | 60,16 | 60,20 | 60,16 | 60,20 | 0,23% | 86,00 |
| 12.03.2026 | 60,06 | 60,06 | 60,06 | 60,06 | -1,49% | 288,00 |
| 10.03.2026 | 60,97 | 60,97 | 60,97 | 60,97 | 0,84% | 1,00 |
| 09.03.2026 | 61,97 | 61,97 | 60,00 | 60,46 | -4,34% | 563,00 |
| 06.03.2026 | 63,30 | 63,30 | 63,20 | 63,20 | -0,27% | 105,00 |