22,170$
-0,76%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 22,33 | 22,33 | 22,15 | 22,20 | -0,63% | 125.363,00 |
| 16.12.2025 | 22,32 | 22,38 | 22,25 | 22,34 | -0,04% | 99.060,00 |
| 15.12.2025 | 22,31 | 22,42 | 22,26 | 22,35 | 0,13% | 77.885,00 |
| 12.12.2025 | 22,37 | 22,42 | 22,28 | 22,32 | -0,49% | 97.538,00 |
| 11.12.2025 | 22,48 | 22,53 | 22,30 | 22,43 | -0,13% | 64.746,00 |
| 10.12.2025 | 22,33 | 22,48 | 22,33 | 22,46 | 0,35% | 52.424,00 |
| 09.12.2025 | 22,35 | 22,39 | 22,28 | 22,38 | 0,04% | 79.397,00 |
| 08.12.2025 | 22,32 | 22,37 | 22,26 | 22,37 | 0,13% | 114.233,00 |
| 05.12.2025 | 22,28 | 22,35 | 22,15 | 22,34 | 0,36% | 86.943,00 |
| 04.12.2025 | 22,27 | 22,32 | 22,20 | 22,26 | -0,31% | 251.194,00 |
| 03.12.2025 | 22,38 | 22,38 | 22,20 | 22,33 | 0,00% | 67.240,00 |
| 02.12.2025 | 22,32 | 22,38 | 22,23 | 22,33 | 0,04% | 109.279,00 |
| 01.12.2025 | 22,23 | 22,36 | 22,14 | 22,32 | 0,31% | 38.414,00 |
| 28.11.2025 | 22,24 | 22,25 | 22,10 | 22,25 | -0,85% | 64.383,00 |
| 26.11.2025 | 22,33 | 22,52 | 22,20 | 22,44 | 0,09% | 73.881,00 |
| 25.11.2025 | 22,40 | 22,60 | 22,14 | 22,42 | -0,13% | 73.862,00 |
| 24.11.2025 | 22,55 | 22,64 | 22,40 | 22,45 | 0,04% | 36.792,00 |
| 21.11.2025 | 22,39 | 22,63 | 22,09 | 22,44 | 0,54% | 67.872,00 |
| 20.11.2025 | 22,75 | 22,80 | 22,31 | 22,32 | -1,80% | 95.883,00 |
| 19.11.2025 | 22,74 | 22,79 | 22,60 | 22,73 | -0,13% | 94.794,00 |
| 18.11.2025 | 22,72 | 22,78 | 22,68 | 22,76 | -0,18% | 37.520,00 |
| 17.11.2025 | 22,75 | 22,84 | 22,68 | 22,80 | 0,09% | 86.258,00 |
| 14.11.2025 | 22,67 | 22,86 | 22,65 | 22,78 | 0,13% | 42.031,00 |
| 13.11.2025 | 23,04 | 23,07 | 22,58 | 22,75 | -1,26% | 51.842,00 |
| 12.11.2025 | 23,35 | 23,36 | 23,04 | 23,04 | -1,16% | 36.220,00 |
| 11.11.2025 | 23,49 | 23,52 | 23,27 | 23,31 | -0,79% | 21.371,00 |
| 10.11.2025 | 23,53 | 23,65 | 23,43 | 23,50 | -0,06% | 33.598,00 |
| 07.11.2025 | 23,45 | 23,54 | 23,36 | 23,51 | -0,17% | 36.703,00 |
| 06.11.2025 | 23,60 | 23,60 | 23,50 | 23,55 | -0,04% | 23.933,00 |
| 05.11.2025 | 23,61 | 23,70 | 23,53 | 23,56 | 0,19% | 24.367,00 |
| 04.11.2025 | 23,65 | 23,80 | 23,51 | 23,52 | -0,65% | 43.984,00 |
| 03.11.2025 | 23,90 | 23,97 | 23,66 | 23,67 | -0,88% | 46.114,00 |
| 31.10.2025 | 23,98 | 23,99 | 23,78 | 23,88 | -0,08% | 66.648,00 |
| 30.10.2025 | 23,92 | 23,93 | 23,86 | 23,90 | -0,21% | 68.234,00 |
| 29.10.2025 | 23,90 | 24,00 | 23,90 | 23,95 | -0,33% | 15.045,00 |
| 28.10.2025 | 23,91 | 24,04 | 23,85 | 24,03 | 0,29% | 46.135,00 |
| 27.10.2025 | 23,83 | 23,98 | 23,83 | 23,96 | 0,50% | 18.257,00 |
| 24.10.2025 | 23,77 | 23,90 | 23,76 | 23,84 | 0,29% | 25.168,00 |
| 23.10.2025 | 23,80 | 23,83 | 23,67 | 23,77 | -0,04% | 27.144,00 |
| 22.10.2025 | 23,80 | 23,91 | 23,73 | 23,78 | -0,29% | 18.967,00 |
| 21.10.2025 | 23,78 | 23,92 | 23,76 | 23,85 | 0,29% | 15.280,00 |
| 20.10.2025 | 23,74 | 23,83 | 23,74 | 23,78 | 0,34% | 27.176,00 |
| 17.10.2025 | 23,79 | 23,79 | 23,65 | 23,70 | -0,08% | 49.460,00 |
| 16.10.2025 | 23,79 | 23,88 | 23,70 | 23,72 | -0,21% | 31.892,00 |
| 15.10.2025 | 23,78 | 23,88 | 23,74 | 23,77 | 0,25% | 50.126,00 |
| 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 |