24,135$
-2,52%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 24,88 | 24,88 | 24,72 | 24,72 | -0,16% | 32.180,00 |
| 12.03.2025 | 24,78 | 24,85 | 24,76 | 24,76 | -0,04% | 15.246,00 |
| 11.03.2025 | 24,82 | 24,87 | 24,75 | 24,77 | -0,08% | 23.067,00 |
| 10.03.2025 | 24,88 | 24,92 | 24,75 | 24,79 | -0,44% | 23.014,00 |
| 07.03.2025 | 24,86 | 24,95 | 24,83 | 24,90 | -0,12% | 15.105,00 |
| 06.03.2025 | 24,86 | 24,96 | 24,86 | 24,93 | 0,08% | 23.461,00 |
| 05.03.2025 | 24,93 | 25,05 | 24,82 | 24,91 | -1,46% | 35.604,00 |
| 04.03.2025 | 25,31 | 25,33 | 25,15 | 25,28 | -0,08% | 25.935,00 |
| 03.03.2025 | 25,27 | 25,37 | 25,15 | 25,30 | -0,20% | 30.552,00 |
| 28.02.2025 | 25,21 | 25,37 | 25,15 | 25,35 | 0,36% | 47.302,00 |
| 27.02.2025 | 25,25 | 25,33 | 25,21 | 25,26 | 0,00% | 16.565,00 |
| 26.02.2025 | 25,35 | 25,43 | 25,24 | 25,26 | -0,43% | 23.598,00 |
| 25.02.2025 | 25,25 | 25,41 | 25,25 | 25,37 | 0,44% | 35.926,00 |
| 24.02.2025 | 25,24 | 25,30 | 25,18 | 25,26 | 0,16% | 11.594,00 |
| 21.02.2025 | 25,16 | 25,25 | 25,15 | 25,22 | 0,24% | 28.716,00 |
| 20.02.2025 | 25,11 | 25,17 | 25,10 | 25,16 | 0,20% | 31.467,00 |
| 19.02.2025 | 25,13 | 25,19 | 25,11 | 25,11 | -0,16% | 42.929,00 |
| 18.02.2025 | 25,14 | 25,23 | 25,14 | 25,15 | -0,16% | 14.444,00 |
| 14.02.2025 | 25,09 | 25,23 | 25,08 | 25,19 | 0,26% | 22.523,00 |
| 13.02.2025 | 25,07 | 25,17 | 25,06 | 25,12 | 0,14% | 40.065,00 |
| 12.02.2025 | 25,08 | 25,15 | 24,99 | 25,09 | -0,12% | 35.434,00 |
| 11.02.2025 | 25,15 | 25,18 | 25,08 | 25,12 | -0,04% | 24.155,00 |
| 10.02.2025 | 25,15 | 25,17 | 25,10 | 25,13 | 0,00% | 32.990,00 |
| 07.02.2025 | 25,15 | 25,18 | 25,10 | 25,13 | 0,00% | 21.220,00 |
| 06.02.2025 | 25,25 | 25,25 | 25,13 | 25,13 | -0,08% | 18.627,00 |
| 05.02.2025 | 25,15 | 25,18 | 25,11 | 25,15 | 0,16% | 28.294,00 |
| 04.02.2025 | 25,11 | 25,15 | 25,07 | 25,11 | 0,00% | 30.415,00 |
| 03.02.2025 | 25,01 | 25,19 | 25,01 | 25,11 | 0,20% | 18.619,00 |
| 31.01.2025 | 25,17 | 25,21 | 25,02 | 25,06 | -0,44% | 49.983,00 |
| 30.01.2025 | 25,14 | 25,22 | 25,14 | 25,17 | 0,08% | 25.221,00 |
| 29.01.2025 | 25,24 | 25,24 | 25,11 | 25,15 | 0,00% | 26.192,00 |
| 28.01.2025 | 25,16 | 25,21 | 25,12 | 25,15 | -0,36% | 21.696,00 |
| 27.01.2025 | 25,11 | 25,24 | 25,11 | 25,24 | 0,32% | 28.654,00 |
| 24.01.2025 | 25,19 | 25,21 | 25,14 | 25,16 | -0,04% | 17.594,00 |
| 23.01.2025 | 25,12 | 25,20 | 25,10 | 25,17 | 0,08% | 26.509,00 |
| 22.01.2025 | 25,18 | 25,18 | 25,06 | 25,15 | 0,16% | 33.014,00 |
| 21.01.2025 | 25,07 | 25,21 | 25,07 | 25,11 | -0,04% | 33.409,00 |
| 17.01.2025 | 25,09 | 25,14 | 25,03 | 25,12 | 0,12% | 39.756,00 |
| 16.01.2025 | 25,09 | 25,15 | 25,08 | 25,09 | -0,08% | 38.453,00 |
| 15.01.2025 | 25,05 | 25,20 | 25,03 | 25,11 | 0,44% | 22.847,00 |
| 14.01.2025 | 24,88 | 25,04 | 24,88 | 25,00 | 0,52% | 43.204,00 |
| 13.01.2025 | 24,85 | 24,93 | 24,81 | 24,87 | 0,00% | 35.711,00 |
| 10.01.2025 | 24,90 | 24,98 | 24,86 | 24,87 | -0,36% | 53.480,00 |
| 08.01.2025 | 24,92 | 25,04 | 24,86 | 24,96 | 0,16% | 34.793,00 |
| 07.01.2025 | 25,05 | 25,09 | 24,86 | 24,92 | -0,52% | 43.520,00 |
| 06.01.2025 | 25,10 | 25,14 | 25,03 | 25,05 | -0,32% | 84.063,00 |
| 03.01.2025 | 25,15 | 25,18 | 25,08 | 25,13 | 0,12% | 20.339,00 |
| 02.01.2025 | 25,06 | 25,11 | 25,00 | 25,10 | 0,40% | 30.698,00 |
| 31.12.2024 | 25,05 | 25,13 | 24,85 | 25,00 | -0,20% | 265.517,00 |
| 30.12.2024 | 24,99 | 25,14 | 24,94 | 25,05 | 0,32% | 64.462,00 |
| 27.12.2024 | 24,99 | 25,06 | 24,97 | 24,97 | -0,20% | 54.663,00 |
| 26.12.2024 | 24,96 | 25,06 | 24,93 | 25,02 | 0,12% | 33.338,00 |
| 24.12.2024 | 25,00 | 25,07 | 24,92 | 24,99 | -0,08% | 43.742,00 |
| 23.12.2024 | 25,08 | 25,08 | 25,01 | 25,01 | -0,20% | 31.901,00 |
| 20.12.2024 | 24,98 | 25,13 | 24,94 | 25,06 | 0,36% | 45.475,00 |
| 19.12.2024 | 24,82 | 25,02 | 24,68 | 24,97 | 0,56% | 127.673,00 |
| 18.12.2024 | 24,90 | 25,05 | 24,80 | 24,83 | -0,44% | 87.100,00 |
| 17.12.2024 | 24,96 | 25,01 | 24,86 | 24,94 | -0,16% | 44.387,00 |
| 16.12.2024 | 24,98 | 25,08 | 24,96 | 24,98 | 0,04% | 57.907,00 |
| 13.12.2024 | 24,96 | 25,04 | 24,87 | 24,97 | 0,04% | 92.020,00 |
| 12.12.2024 | 24,80 | 25,03 | 24,79 | 24,96 | 0,40% | 112.244,00 |
| 11.12.2024 | 24,96 | 24,96 | 24,83 | 24,86 | -0,16% | 35.075,00 |
| 10.12.2024 | 24,87 | 24,99 | 24,80 | 24,90 | 0,36% | 55.566,00 |
| 09.12.2024 | 24,83 | 24,89 | 24,80 | 24,81 | -0,20% | 70.006,00 |
| 06.12.2024 | 24,96 | 25,01 | 24,85 | 24,86 | -0,24% | 24.173,00 |
| 05.12.2024 | 24,82 | 25,00 | 24,78 | 24,92 | 0,36% | 90.001,00 |
| 04.12.2024 | 24,78 | 24,90 | 24,74 | 24,83 | 0,32% | 31.341,00 |
| 03.12.2024 | 24,70 | 24,79 | 24,67 | 24,75 | 0,12% | 50.953,00 |
| 02.12.2024 | 24,69 | 24,82 | 24,56 | 24,72 | -0,32% | 91.994,00 |
| 29.11.2024 | 24,50 | 24,83 | 24,36 | 24,80 | 0,73% | 105.011,00 |
| 27.11.2024 | 24,67 | 24,75 | 24,60 | 24,62 | 0,21% | 27.067,00 |
| 26.11.2024 | 24,51 | 24,58 | 24,36 | 24,57 | 0,16% | 30.255,00 |
| 25.11.2024 | 24,72 | 24,74 | 24,46 | 24,53 | 0,00% | 55.116,00 |
| 22.11.2024 | 24,43 | 24,58 | 24,43 | 24,53 | 0,16% | 27.737,00 |
| 21.11.2024 | 24,48 | 24,49 | 24,44 | 24,49 | 0,74% | 3.430,00 |
| 20.11.2024 | 24,38 | 24,40 | 24,28 | 24,31 | -0,33% | 19.741,00 |
| 19.11.2024 | 24,48 | 24,48 | 24,39 | 24,39 | -0,45% | 25.394,00 |
| 18.11.2024 | 24,47 | 24,55 | 24,45 | 24,50 | -0,16% | 29.436,00 |
| 15.11.2024 | 24,52 | 24,56 | 24,40 | 24,54 | 0,08% | 29.114,00 |
| 14.11.2024 | 24,46 | 24,55 | 24,45 | 24,52 | -0,12% | 28.853,00 |
| 13.11.2024 | 24,50 | 24,66 | 24,41 | 24,55 | 0,37% | 22.291,00 |
| 12.11.2024 | 24,52 | 24,60 | 24,39 | 24,46 | -0,81% | 23.211,00 |
| 11.11.2024 | 24,73 | 24,81 | 24,55 | 24,66 | -0,48% | 51.607,00 |
| 08.11.2024 | 24,50 | 24,78 | 24,45 | 24,78 | 1,37% | 70.989,00 |
| 07.11.2024 | 24,37 | 24,45 | 24,31 | 24,45 | 0,51% | 27.106,00 |
| 06.11.2024 | 24,31 | 24,40 | 24,24 | 24,32 | -0,73% | 29.069,00 |
| 05.11.2024 | 24,44 | 24,57 | 24,41 | 24,50 | 0,45% | 26.738,00 |
| 04.11.2024 | 24,83 | 24,85 | 24,37 | 24,39 | -1,26% | 155.647,00 |
| 01.11.2024 | 24,76 | 24,93 | 24,55 | 24,70 | -0,24% | 19.630,00 |
| 31.10.2024 | 24,75 | 24,93 | 24,64 | 24,76 | -0,08% | 50.398,00 |
| 30.10.2024 | 24,65 | 24,88 | 24,65 | 24,78 | 0,69% | 27.976,00 |
| 29.10.2024 | 24,49 | 24,61 | 24,40 | 24,61 | 0,45% | 29.326,00 |
| 28.10.2024 | 24,56 | 24,63 | 24,48 | 24,50 | -0,37% | 13.035,00 |
| 25.10.2024 | 24,63 | 24,67 | 24,55 | 24,59 | 0,12% | 11.213,00 |
| 24.10.2024 | 24,53 | 24,60 | 24,43 | 24,56 | 0,13% | 8.192,00 |
| 23.10.2024 | 24,57 | 24,66 | 24,47 | 24,53 | -0,37% | 17.374,00 |
| 22.10.2024 | 24,59 | 24,67 | 24,47 | 24,62 | 0,22% | 22.460,00 |
| 21.10.2024 | 24,65 | 24,67 | 24,43 | 24,57 | -0,34% | 21.624,00 |
| 18.10.2024 | 24,66 | 24,69 | 24,55 | 24,65 | 0,12% | 14.508,00 |
| 17.10.2024 | 24,66 | 24,66 | 24,47 | 24,62 | -0,28% | 17.300,00 |