21,500$
-1,10%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,70 | 21,74 | 21,62 | 21,74 | -0,05% | 1,00 |
| 05.03.2026 | 21,66 | 21,75 | 21,59 | 21,75 | 0,23% | 59.247,00 |
| 04.03.2026 | 21,69 | 21,73 | 21,62 | 21,70 | 0,09% | 1,00 |
| 03.03.2026 | 21,63 | 21,73 | 21,49 | 21,68 | -0,23% | 1,00 |
| 02.03.2026 | 21,50 | 21,79 | 21,34 | 21,73 | 0,37% | 1,00 |
| 27.02.2026 | 21,68 | 21,69 | 21,36 | 21,65 | -0,23% | 1,00 |
| 26.02.2026 | 21,70 | 21,72 | 21,65 | 21,70 | 0,00% | 91.638,00 |
| 25.02.2026 | 21,73 | 21,77 | 21,63 | 21,70 | -0,32% | 98.103,00 |
| 24.02.2026 | 21,69 | 21,77 | 21,60 | 21,77 | 0,42% | 73.014,00 |
| 23.02.2026 | 21,81 | 21,81 | 21,65 | 21,68 | -0,28% | 51.331,00 |
| 20.02.2026 | 21,82 | 21,85 | 21,73 | 21,74 | -0,28% | 30.594,00 |
| 19.02.2026 | 21,80 | 21,90 | 21,79 | 21,80 | -0,23% | 36.136,00 |
| 18.02.2026 | 21,86 | 21,94 | 21,79 | 21,85 | -0,05% | 54.219,00 |
| 17.02.2026 | 21,85 | 21,88 | 21,75 | 21,86 | -0,09% | 75.343,00 |
| 13.02.2026 | 21,78 | 21,89 | 21,75 | 21,88 | 0,37% | 49.995,00 |
| 12.02.2026 | 21,93 | 22,02 | 21,78 | 21,80 | -0,50% | 35.501,00 |
| 11.02.2026 | 21,92 | 22,05 | 21,87 | 21,91 | -0,05% | 37.816,00 |
| 10.02.2026 | 21,77 | 22,00 | 21,77 | 21,92 | 0,83% | 58.872,00 |
| 09.02.2026 | 21,61 | 21,74 | 21,60 | 21,74 | 0,46% | 23.186,00 |
| 06.02.2026 | 21,61 | 21,69 | 21,58 | 21,64 | 0,32% | 51.879,00 |
| 05.02.2026 | 21,64 | 21,72 | 21,56 | 21,57 | -0,55% | 46.144,00 |
| 04.02.2026 | 21,64 | 21,73 | 21,61 | 21,69 | -0,05% | 80.977,00 |
| 03.02.2026 | 21,75 | 21,83 | 21,55 | 21,70 | -0,18% | 104.068,00 |
| 02.02.2026 | 21,75 | 21,86 | 21,70 | 21,74 | -0,18% | 62.887,00 |
| 30.01.2026 | 21,68 | 21,80 | 21,62 | 21,78 | 0,46% | 53.761,00 |
| 29.01.2026 | 21,70 | 21,71 | 21,61 | 21,68 | -0,18% | 59.665,00 |
| 28.01.2026 | 21,68 | 21,81 | 21,58 | 21,72 | 0,00% | 102.094,00 |
| 27.01.2026 | 21,70 | 21,78 | 21,60 | 21,72 | 0,09% | 59.115,00 |
| 26.01.2026 | 21,58 | 21,73 | 21,55 | 21,70 | 0,65% | 71.111,00 |
| 23.01.2026 | 21,57 | 21,60 | 21,46 | 21,56 | -0,05% | 60.233,00 |
| 22.01.2026 | 21,55 | 21,64 | 21,50 | 21,57 | 0,14% | 40.872,00 |
| 21.01.2026 | 21,58 | 21,67 | 21,44 | 21,54 | -0,09% | 230.486,00 |
| 20.01.2026 | 21,60 | 21,61 | 21,44 | 21,56 | -0,74% | 167.407,00 |
| 16.01.2026 | 21,75 | 21,79 | 21,63 | 21,72 | -0,14% | 48.305,00 |
| 15.01.2026 | 21,68 | 21,85 | 21,66 | 21,75 | 0,46% | 90.636,00 |
| 14.01.2026 | 21,54 | 21,68 | 21,48 | 21,65 | 0,51% | 68.911,00 |
| 13.01.2026 | 21,57 | 21,64 | 21,34 | 21,54 | -0,14% | 123.199,00 |
| 12.01.2026 | 21,52 | 21,60 | 21,41 | 21,57 | -0,09% | 148.131,00 |
| 09.01.2026 | 21,60 | 21,61 | 21,52 | 21,59 | 0,00% | 92.066,00 |
| 08.01.2026 | 21,59 | 21,74 | 21,55 | 21,59 | -0,18% | 150.557,00 |
| 07.01.2026 | 21,69 | 21,76 | 21,58 | 21,63 | -0,23% | 127.598,00 |
| 06.01.2026 | 21,73 | 21,74 | 21,52 | 21,68 | -0,28% | 105.347,00 |
| 05.01.2026 | 21,81 | 22,01 | 21,64 | 21,74 | -0,28% | 73.715,00 |