23,800$
0,38%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,80 | 23,81 | 23,77 | 23,80 | 0,38% | 6.658,00 |
| 14.10.2025 | 23,80 | 23,90 | 23,60 | 23,71 | -0,50% | 122.475,00 |
| 13.10.2025 | 23,91 | 23,91 | 23,81 | 23,83 | 0,08% | 15.650,00 |
| 10.10.2025 | 24,00 | 24,14 | 23,80 | 23,81 | -0,92% | 25.007,00 |
| 09.10.2025 | 24,05 | 24,10 | 23,97 | 24,03 | -0,25% | 55.045,00 |
| 08.10.2025 | 24,17 | 24,17 | 24,06 | 24,09 | 0,00% | 26.547,00 |
| 07.10.2025 | 24,11 | 24,17 | 24,05 | 24,09 | -0,04% | 21.731,00 |
| 06.10.2025 | 24,10 | 24,15 | 24,06 | 24,10 | 0,04% | 19.500,00 |
| 03.10.2025 | 24,04 | 24,10 | 24,04 | 24,09 | 0,29% | 10.685,00 |
| 02.10.2025 | 23,99 | 24,07 | 23,90 | 24,02 | 0,13% | 29.977,00 |
| 01.10.2025 | 23,98 | 24,04 | 23,90 | 23,99 | -0,21% | 42.651,00 |
| 30.09.2025 | 24,10 | 24,17 | 24,00 | 24,04 | -1,03% | 201.011,00 |
| 29.09.2025 | 24,23 | 24,29 | 24,08 | 24,29 | 0,79% | 17.181,00 |
| 26.09.2025 | 24,10 | 24,18 | 24,04 | 24,10 | 0,00% | 24.224,00 |
| 25.09.2025 | 24,09 | 24,13 | 24,03 | 24,10 | -0,08% | 33.500,00 |
| 24.09.2025 | 24,24 | 24,24 | 24,04 | 24,12 | -0,17% | 23.049,00 |
| 23.09.2025 | 24,13 | 24,16 | 24,06 | 24,16 | 0,13% | 21.561,00 |
| 22.09.2025 | 24,06 | 24,15 | 24,06 | 24,13 | 0,11% | 45.585,00 |
| 19.09.2025 | 24,14 | 24,14 | 24,06 | 24,10 | 0,00% | 8.340,00 |
| 18.09.2025 | 24,14 | 24,21 | 24,07 | 24,10 | -0,08% | 55.100,00 |
| 17.09.2025 | 24,20 | 24,25 | 24,04 | 24,12 | -0,08% | 49.113,00 |
| 16.09.2025 | 24,12 | 24,21 | 24,06 | 24,14 | -0,21% | 57.685,00 |
| 15.09.2025 | 24,20 | 24,29 | 24,10 | 24,19 | 0,37% | 78.178,00 |
| 12.09.2025 | 24,10 | 24,15 | 24,04 | 24,10 | -0,12% | 29.127,00 |
| 11.09.2025 | 24,06 | 24,18 | 24,06 | 24,13 | 0,42% | 35.958,00 |
| 10.09.2025 | 24,04 | 24,13 | 23,99 | 24,03 | 0,00% | 39.911,00 |
| 09.09.2025 | 24,06 | 24,17 | 23,99 | 24,03 | -0,25% | 20.755,00 |
| 08.09.2025 | 24,09 | 24,29 | 24,08 | 24,09 | 0,00% | 38.801,00 |
| 05.09.2025 | 24,06 | 24,13 | 23,96 | 24,09 | 0,25% | 18.807,00 |
| 04.09.2025 | 23,92 | 24,05 | 23,87 | 24,03 | 0,67% | 26.779,00 |
| 03.09.2025 | 23,79 | 23,87 | 23,75 | 23,87 | 0,59% | 16.683,00 |
| 02.09.2025 | 23,93 | 23,93 | 23,71 | 23,73 | -0,46% | 12.678,00 |
| 29.08.2025 | 23,92 | 23,92 | 23,80 | 23,84 | -1,41% | 104.700,00 |
| 28.08.2025 | 24,20 | 24,29 | 24,16 | 24,18 | -0,08% | 84.151,00 |
| 27.08.2025 | 24,09 | 24,23 | 24,02 | 24,20 | 0,00% | 39.405,00 |
| 26.08.2025 | 24,04 | 24,24 | 23,92 | 24,20 | 0,37% | 70.557,00 |
| 25.08.2025 | 24,19 | 24,19 | 23,99 | 24,11 | -0,12% | 46.230,00 |
| 22.08.2025 | 24,04 | 24,26 | 24,04 | 24,14 | -0,08% | 23.731,00 |
| 21.08.2025 | 24,25 | 24,25 | 23,90 | 24,16 | 0,71% | 43.761,00 |
| 20.08.2025 | 24,00 | 24,11 | 23,96 | 23,99 | -0,04% | 47.532,00 |
| 19.08.2025 | 24,04 | 24,10 | 23,95 | 24,00 | -0,12% | 42.531,00 |
| 18.08.2025 | 24,01 | 24,13 | 23,94 | 24,03 | -0,08% | 31.656,00 |
| 15.08.2025 | 24,05 | 24,05 | 23,75 | 24,05 | 0,07% | 14.974,00 |
| 14.08.2025 | 23,99 | 24,03 | 23,92 | 24,03 | -0,03% | 15.567,00 |
| 13.08.2025 | 23,96 | 24,09 | 23,92 | 24,04 | 0,00% | 24.144,00 |
| 12.08.2025 | 23,87 | 24,07 | 23,87 | 24,04 | 0,38% | 11.671,00 |
| 11.08.2025 | 23,78 | 23,95 | 23,78 | 23,95 | 0,50% | 13.682,00 |
| 08.08.2025 | 23,83 | 23,90 | 23,79 | 23,83 | -0,04% | 5.451,00 |
| 07.08.2025 | 23,99 | 23,99 | 23,77 | 23,84 | 0,00% | 13.464,00 |
| 06.08.2025 | 23,95 | 23,97 | 23,84 | 23,84 | -0,35% | 22.510,00 |
| 05.08.2025 | 23,89 | 24,06 | 23,76 | 23,92 | 0,40% | 21.213,00 |
| 04.08.2025 | 23,83 | 24,00 | 23,77 | 23,83 | 0,00% | 20.902,00 |
| 01.08.2025 | 23,89 | 23,96 | 23,74 | 23,83 | -0,38% | 31.808,00 |
| 31.07.2025 | 24,00 | 24,50 | 23,67 | 23,92 | 1,06% | 72.001,00 |
| 30.07.2025 | 23,63 | 23,72 | 23,63 | 23,67 | -0,21% | 24.718,00 |
| 29.07.2025 | 22,50 | 23,73 | 22,50 | 23,72 | 0,68% | 21.365,00 |
| 28.07.2025 | 23,71 | 23,71 | 23,40 | 23,56 | -0,59% | 23.800,00 |
| 25.07.2025 | 23,75 | 23,81 | 23,67 | 23,70 | -0,29% | 37.402,00 |
| 24.07.2025 | 23,88 | 23,91 | 23,77 | 23,77 | -0,68% | 72.425,00 |
| 23.07.2025 | 23,94 | 23,97 | 23,90 | 23,93 | -0,11% | 7.084,00 |
| 22.07.2025 | 23,99 | 24,07 | 23,94 | 23,96 | -0,21% | 16.183,00 |
| 21.07.2025 | 24,25 | 24,25 | 23,91 | 24,01 | 0,04% | 39.112,00 |
| 18.07.2025 | 24,00 | 24,08 | 23,88 | 24,00 | -0,04% | 36.533,00 |
| 17.07.2025 | 23,95 | 24,08 | 23,88 | 24,01 | 0,54% | 24.160,00 |
| 16.07.2025 | 23,99 | 24,09 | 23,88 | 23,88 | -0,46% | 59.605,00 |
| 15.07.2025 | 24,02 | 24,06 | 23,94 | 23,99 | -0,54% | 37.063,00 |
| 14.07.2025 | 24,50 | 24,50 | 24,00 | 24,12 | 0,25% | 18.396,00 |
| 11.07.2025 | 24,09 | 24,12 | 23,97 | 24,06 | 0,25% | 21.805,00 |
| 10.07.2025 | 23,86 | 24,03 | 23,82 | 24,00 | 0,67% | 24.672,00 |
| 09.07.2025 | 23,75 | 23,84 | 23,71 | 23,84 | 0,42% | 12.605,00 |
| 08.07.2025 | 23,60 | 23,74 | 23,53 | 23,74 | 0,59% | 17.186,00 |
| 07.07.2025 | 23,45 | 23,62 | 23,45 | 23,60 | -0,08% | 37.692,00 |
| 03.07.2025 | 23,49 | 23,62 | 23,33 | 23,62 | 0,55% | 26.006,00 |
| 02.07.2025 | 23,27 | 23,49 | 23,22 | 23,49 | 0,56% | 36.047,00 |
| 01.07.2025 | 23,23 | 23,36 | 23,21 | 23,36 | 0,78% | 46.582,00 |
| 30.06.2025 | 23,57 | 23,57 | 23,18 | 23,18 | -1,53% | 404.675,00 |
| 27.06.2025 | 23,51 | 24,50 | 23,44 | 23,54 | 0,17% | 84.559,00 |
| 26.06.2025 | 23,46 | 23,61 | 23,37 | 23,50 | 0,04% | 32.583,00 |
| 25.06.2025 | 23,44 | 23,57 | 23,35 | 23,49 | 0,17% | 34.899,00 |
| 24.06.2025 | 24,42 | 24,42 | 23,30 | 23,45 | 0,56% | 34.840,00 |
| 23.06.2025 | 23,36 | 23,38 | 23,23 | 23,32 | -0,09% | 28.249,00 |
| 20.06.2025 | 23,33 | 23,35 | 23,20 | 23,34 | 0,69% | 19.858,00 |
| 18.06.2025 | 23,30 | 23,50 | 23,17 | 23,18 | -0,43% | 19.611,00 |
| 17.06.2025 | 23,56 | 23,63 | 23,28 | 23,28 | -0,68% | 18.451,00 |
| 16.06.2025 | 23,50 | 23,94 | 23,41 | 23,44 | 0,77% | 42.625,00 |
| 13.06.2025 | 23,68 | 23,72 | 23,25 | 23,26 | -1,77% | 28.808,00 |
| 12.06.2025 | 23,75 | 23,90 | 23,67 | 23,68 | -0,24% | 18.316,00 |
| 11.06.2025 | 23,91 | 24,07 | 23,74 | 23,74 | -0,48% | 50.723,00 |
| 10.06.2025 | 23,93 | 23,93 | 23,82 | 23,85 | 0,25% | 25.413,00 |
| 09.06.2025 | 23,90 | 23,91 | 23,76 | 23,79 | -0,25% | 29.887,00 |
| 06.06.2025 | 23,96 | 24,05 | 23,85 | 23,85 | -0,46% | 27.176,00 |
| 05.06.2025 | 24,03 | 24,14 | 23,96 | 23,96 | 0,04% | 22.892,00 |
| 04.06.2025 | 24,15 | 24,26 | 23,95 | 23,95 | -0,66% | 46.711,00 |
| 03.06.2025 | 24,10 | 24,17 | 24,03 | 24,11 | 0,17% | 31.108,00 |
| 02.06.2025 | 24,04 | 24,13 | 23,91 | 24,07 | -0,17% | 39.468,00 |
| 30.05.2025 | 23,82 | 24,27 | 23,82 | 24,11 | -1,27% | 185.821,00 |
| 29.05.2025 | 24,41 | 24,47 | 24,40 | 24,42 | 0,16% | 21.982,00 |
| 28.05.2025 | 24,40 | 24,48 | 24,32 | 24,38 | -0,37% | 47.809,00 |
| 27.05.2025 | 24,22 | 24,57 | 24,22 | 24,47 | 1,45% | 45.136,00 |
| 23.05.2025 | 24,13 | 24,21 | 24,02 | 24,12 | -0,12% | 29.754,00 |