24,100$
-0,45%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,18 | 24,18 | 24,10 | 24,10 | -0,45% | 371,00 |
| 08.05.2025 | 24,03 | 24,30 | 23,97 | 24,21 | 0,83% | 91.914,00 |
| 07.05.2025 | 23,92 | 24,21 | 23,88 | 24,01 | 0,42% | 32.028,00 |
| 06.05.2025 | 23,79 | 23,99 | 23,79 | 23,91 | 0,34% | 30.775,00 |
| 05.05.2025 | 23,91 | 23,97 | 23,60 | 23,83 | 0,51% | 33.239,00 |
| 02.05.2025 | 23,82 | 23,86 | 23,64 | 23,71 | 0,30% | 26.668,00 |
| 01.05.2025 | 23,75 | 23,88 | 23,62 | 23,64 | -0,96% | 37.913,00 |
| 30.04.2025 | 23,65 | 23,93 | 23,50 | 23,87 | 0,59% | 48.330,00 |
| 29.04.2025 | 23,80 | 23,89 | 23,00 | 23,73 | -0,42% | 26.456,00 |
| 28.04.2025 | 23,83 | 23,89 | 23,70 | 23,83 | 0,19% | 20.260,00 |
| 25.04.2025 | 23,82 | 23,82 | 23,75 | 23,79 | 0,11% | 13.650,00 |
| 24.04.2025 | 23,65 | 23,83 | 23,53 | 23,76 | 0,85% | 20.788,00 |
| 23.04.2025 | 23,88 | 23,98 | 23,48 | 23,56 | -0,21% | 41.852,00 |
| 22.04.2025 | 23,50 | 23,64 | 23,37 | 23,61 | 1,16% | 21.365,00 |
| 21.04.2025 | 23,33 | 23,41 | 23,16 | 23,34 | -0,04% | 39.680,00 |
| 17.04.2025 | 23,49 | 23,50 | 23,28 | 23,35 | -0,04% | 21.015,00 |
| 16.04.2025 | 22,97 | 23,46 | 22,97 | 23,36 | 1,48% | 56.249,00 |
| 15.04.2025 | 22,69 | 23,05 | 22,67 | 23,02 | 1,71% | 54.354,00 |
| 14.04.2025 | 22,67 | 22,70 | 22,57 | 22,63 | 0,19% | 26.815,00 |
| 11.04.2025 | 22,57 | 22,84 | 22,48 | 22,59 | 0,09% | 18.253,00 |
| 10.04.2025 | 22,99 | 22,99 | 22,40 | 22,57 | -2,38% | 38.363,00 |
| 09.04.2025 | 22,52 | 23,22 | 22,46 | 23,12 | 2,17% | 39.282,00 |
| 08.04.2025 | 22,64 | 22,75 | 22,45 | 22,63 | 1,07% | 49.114,00 |
| 07.04.2025 | 22,31 | 22,94 | 22,07 | 22,39 | -1,93% | 56.100,00 |
| 04.04.2025 | 23,07 | 23,40 | 22,30 | 22,83 | -1,64% | 103.268,00 |
| 03.04.2025 | 23,54 | 23,55 | 23,01 | 23,21 | -2,19% | 52.114,00 |
| 02.04.2025 | 23,63 | 23,75 | 23,60 | 23,73 | 0,08% | 38.034,00 |
| 01.04.2025 | 23,84 | 23,91 | 23,65 | 23,71 | -0,25% | 63.134,00 |
| 31.03.2025 | 24,02 | 24,15 | 23,76 | 23,77 | -1,33% | 198.275,00 |
| 28.03.2025 | 24,44 | 24,46 | 24,08 | 24,09 | -0,95% | 30.696,00 |
| 27.03.2025 | 24,44 | 24,56 | 24,32 | 24,32 | -0,53% | 30.167,00 |
| 26.03.2025 | 24,62 | 24,66 | 24,45 | 24,45 | -0,69% | 19.147,00 |
| 25.03.2025 | 24,67 | 24,70 | 24,60 | 24,62 | 0,12% | 13.632,00 |
| 24.03.2025 | 24,62 | 24,76 | 24,59 | 24,59 | -0,12% | 17.194,00 |
| 21.03.2025 | 24,53 | 24,67 | 24,53 | 24,62 | -0,16% | 14.948,00 |
| 20.03.2025 | 24,80 | 24,86 | 24,65 | 24,66 | -0,28% | 14.739,00 |
| 19.03.2025 | 24,70 | 24,79 | 24,68 | 24,73 | 0,12% | 14.126,00 |
| 18.03.2025 | 24,74 | 24,78 | 24,59 | 24,70 | 0,00% | 26.123,00 |
| 17.03.2025 | 24,75 | 24,82 | 24,65 | 24,70 | 0,20% | 43.672,00 |
| 14.03.2025 | 24,71 | 24,85 | 24,60 | 24,65 | -0,28% | 31.769,00 |
| 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 |