23,550$
0,26%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 24,06 | 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 |
| 22.05.2025 | 24,03 | 24,19 | 24,01 | 24,15 | 0,33% | 23.914,00 |
| 21.05.2025 | 24,37 | 24,37 | 24,07 | 24,07 | -1,27% | 80.502,00 |
| 20.05.2025 | 24,50 | 24,50 | 24,30 | 24,38 | -0,08% | 12.354,00 |
| 19.05.2025 | 24,19 | 24,50 | 24,19 | 24,40 | 0,41% | 45.758,00 |
| 16.05.2025 | 24,28 | 24,44 | 24,27 | 24,30 | -0,08% | 16.885,00 |
| 15.05.2025 | 24,20 | 24,35 | 24,18 | 24,32 | 0,45% | 10.106,00 |
| 14.05.2025 | 24,33 | 24,37 | 24,21 | 24,21 | -0,49% | 22.822,00 |
| 13.05.2025 | 24,32 | 24,39 | 24,28 | 24,33 | 0,21% | 26.034,00 |
| 12.05.2025 | 24,26 | 24,40 | 24,23 | 24,28 | 0,37% | 19.354,00 |
| 09.05.2025 | 24,18 | 24,21 | 24,08 | 24,19 | -0,08% | 22.149,00 |
| 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 |