20,960$
-1,09%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,12 | 21,22 | 20,92 | 21,06 | -0,61% | 23.169,00 |
| 19.10.2026 | 20,85 | 21,19 | 20,65 | 21,19 | 1,68% | 49.124,00 |
| 16.10.2026 | 21,10 | 21,25 | 20,72 | 20,84 | -1,42% | 106.448,00 |
| 15.10.2026 | 21,03 | 21,20 | 21,01 | 21,14 | 0,43% | 31.277,00 |
| 14.10.2026 | 21,22 | 21,25 | 21,00 | 21,05 | -0,80% | 26.061,00 |
| 13.10.2026 | 21,41 | 21,41 | 21,15 | 21,22 | -0,52% | 17.611,00 |
| 12.10.2026 | 21,19 | 21,37 | 21,19 | 21,33 | 0,23% | 15.369,00 |
| 09.10.2026 | 21,25 | 21,44 | 21,20 | 21,28 | 0,28% | 32.826,00 |
| 08.10.2026 | 21,18 | 21,44 | 21,13 | 21,22 | -0,28% | 109.501,00 |
| 07.10.2026 | 21,19 | 21,36 | 21,10 | 21,28 | -0,28% | 34.068,00 |
| 06.10.2026 | 21,18 | 21,37 | 21,08 | 21,34 | 0,38% | 30.280,00 |
| 05.10.2026 | 21,28 | 21,30 | 21,07 | 21,26 | 0,19% | 28.617,00 |
| 02.10.2026 | 21,11 | 21,32 | 21,10 | 21,22 | -0,28% | 38.515,00 |
| 01.10.2026 | 21,26 | 21,35 | 21,02 | 21,28 | 0,00% | 32.882,00 |
| 30.09.2026 | 21,48 | 21,62 | 21,05 | 21,28 | -0,23% | 99.692,00 |
| 29.09.2026 | 21,36 | 21,47 | 21,30 | 21,33 | -0,51% | 21.346,00 |
| 28.09.2026 | 21,47 | 21,47 | 21,25 | 21,44 | 0,09% | 32.592,00 |
| 25.09.2026 | 21,30 | 21,50 | 21,28 | 21,42 | 0,00% | 55.522,00 |
| 24.09.2026 | 21,44 | 21,47 | 21,24 | 21,42 | 0,33% | 39.580,00 |
| 23.09.2026 | 21,07 | 21,47 | 20,94 | 21,35 | 0,99% | 81.830,00 |
| 22.09.2026 | 21,03 | 21,15 | 20,90 | 21,14 | 0,48% | 57.642,00 |
| 21.09.2026 | 20,96 | 21,06 | 20,76 | 21,04 | 0,07% | 26.431,00 |
| 18.09.2026 | 20,90 | 21,04 | 20,75 | 21,03 | 0,65% | 39.439,00 |
| 17.09.2026 | 20,98 | 21,05 | 20,78 | 20,89 | -0,33% | 48.077,00 |
| 16.09.2026 | 20,47 | 21,00 | 20,46 | 20,96 | 2,22% | 153.616,00 |
| 15.09.2026 | 20,75 | 20,85 | 20,38 | 20,51 | -0,94% | 85.874,00 |
| 14.09.2026 | 20,67 | 20,74 | 20,62 | 20,70 | 0,00% | 24.147,00 |
| 11.09.2026 | 20,78 | 20,79 | 20,62 | 20,70 | 0,00% | 42.802,00 |
| 10.09.2026 | 20,81 | 20,84 | 20,65 | 20,70 | -0,53% | 61.763,00 |
| 09.09.2026 | 20,97 | 20,97 | 20,80 | 20,81 | -0,67% | 62.585,00 |
| 08.09.2026 | 20,87 | 21,15 | 20,85 | 20,95 | 0,00% | 25.880,00 |
| 04.09.2026 | 20,87 | 21,06 | 20,85 | 20,95 | -0,10% | 25.403,00 |
| 03.09.2026 | 20,91 | 21,10 | 20,85 | 20,97 | 0,56% | 30.651,00 |
| 02.09.2026 | 20,87 | 21,04 | 20,85 | 20,85 | -0,15% | 25.200,00 |
| 01.09.2026 | 20,95 | 21,05 | 20,85 | 20,89 | -0,45% | 48.578,00 |
| 31.08.2026 | 20,96 | 20,98 | 20,67 | 20,98 | -0,99% | 86.122,00 |
| 28.08.2026 | 21,14 | 21,32 | 21,02 | 21,19 | 0,38% | 38.438,00 |
| 27.08.2026 | 21,14 | 21,20 | 20,85 | 21,11 | -0,57% | 37.969,00 |
| 26.08.2026 | 21,31 | 21,34 | 21,23 | 21,23 | -0,52% | 28.278,00 |
| 25.08.2026 | 20,85 | 21,51 | 20,85 | 21,34 | 2,35% | 63.203,00 |
| 24.08.2026 | 20,74 | 20,92 | 20,74 | 20,85 | 0,39% | 46.239,00 |
| 21.08.2026 | 20,86 | 20,87 | 20,77 | 20,77 | -0,22% | 22.571,00 |
| 20.08.2026 | 20,84 | 20,89 | 20,73 | 20,82 | -0,17% | 46.997,00 |
| 19.08.2026 | 20,87 | 21,07 | 20,80 | 20,85 | 0,53% | 17.068,00 |
| 18.08.2026 | 20,78 | 20,92 | 20,61 | 20,74 | 0,14% | 59.139,00 |
| 17.08.2026 | 20,66 | 20,73 | 20,50 | 20,71 | 0,10% | 59.972,00 |
| 14.08.2026 | 20,78 | 20,83 | 20,59 | 20,69 | -0,79% | 62.002,00 |
| 13.08.2026 | 20,88 | 20,95 | 20,80 | 20,86 | -0,44% | 98.368,00 |
| 12.08.2026 | 20,92 | 21,06 | 20,85 | 20,95 | -0,02% | 53.021,00 |
| 11.08.2026 | 20,94 | 21,16 | 20,93 | 20,95 | 0,00% | 28.919,00 |
| 10.08.2026 | 20,98 | 20,99 | 20,87 | 20,95 | -0,14% | 30.855,00 |
| 07.08.2026 | 21,02 | 21,07 | 20,85 | 20,98 | -0,10% | 35.573,00 |
| 06.08.2026 | 21,02 | 21,09 | 20,93 | 21,00 | 0,19% | 41.405,00 |
| 05.08.2026 | 21,01 | 21,16 | 20,95 | 20,96 | -0,29% | 36.983,00 |
| 04.08.2026 | 21,05 | 21,15 | 21,02 | 21,02 | -0,24% | 31.778,00 |
| 03.08.2026 | 21,10 | 21,16 | 21,07 | 21,07 | -0,09% | 17.904,00 |
| 31.07.2026 | 21,02 | 21,09 | 20,95 | 21,09 | 0,43% | 48.408,00 |
| 30.07.2026 | 20,85 | 21,01 | 20,85 | 21,00 | 0,48% | 23.206,00 |
| 29.07.2026 | 20,97 | 21,03 | 20,83 | 20,90 | -0,48% | 43.890,00 |
| 28.07.2026 | 21,02 | 21,08 | 20,97 | 21,00 | 0,14% | 32.951,00 |
| 27.07.2026 | 21,00 | 21,00 | 20,92 | 20,97 | -0,14% | 42.921,00 |
| 24.07.2026 | 20,91 | 21,01 | 20,90 | 21,00 | 0,24% | 22.959,00 |
| 23.07.2026 | 20,94 | 21,00 | 20,85 | 20,95 | -0,10% | 40.386,00 |
| 22.07.2026 | 20,94 | 21,03 | 20,90 | 20,97 | 0,10% | 20.229,00 |
| 21.07.2026 | 21,16 | 21,18 | 20,90 | 20,95 | -1,13% | 63.802,00 |
| 20.07.2026 | 21,30 | 21,30 | 21,15 | 21,19 | -0,14% | 22.844,00 |
| 17.07.2026 | 21,23 | 21,28 | 21,15 | 21,22 | -0,01% | 30.836,00 |
| 16.07.2026 | 21,20 | 21,29 | 21,16 | 21,22 | -0,32% | 19.472,00 |
| 15.07.2026 | 21,25 | 21,30 | 21,16 | 21,29 | 0,52% | 25.878,00 |
| 14.07.2026 | 21,18 | 21,25 | 21,16 | 21,18 | 0,00% | 25.380,00 |
| 13.07.2026 | 21,18 | 21,21 | 21,10 | 21,18 | -0,09% | 29.164,00 |
| 10.07.2026 | 21,25 | 21,29 | 21,18 | 21,20 | -0,24% | 34.351,00 |
| 09.07.2026 | 21,27 | 21,36 | 21,23 | 21,25 | 0,09% | 23.833,00 |
| 08.07.2026 | 21,35 | 21,52 | 21,23 | 21,23 | -0,93% | 62.970,00 |
| 07.07.2026 | 21,33 | 21,61 | 21,33 | 21,43 | 0,28% | 25.343,00 |
| 06.07.2026 | 21,31 | 21,47 | 21,31 | 21,37 | -0,05% | 24.277,00 |
| 02.07.2026 | 21,35 | 21,40 | 21,23 | 21,38 | 0,52% | 26.232,00 |
| 01.07.2026 | 21,17 | 21,37 | 21,17 | 21,27 | 0,28% | 40.050,00 |
| 30.06.2026 | 21,37 | 21,45 | 21,15 | 21,21 | -0,12% | 246.895,00 |
| 29.06.2026 | 21,14 | 21,28 | 21,13 | 21,24 | 0,50% | 26.614,00 |
| 26.06.2026 | 21,19 | 21,20 | 21,00 | 21,13 | 0,24% | 33.735,00 |
| 25.06.2026 | 21,11 | 21,26 | 21,08 | 21,08 | -0,09% | 35.248,00 |
| 24.06.2026 | 21,25 | 21,31 | 21,08 | 21,10 | -0,47% | 40.016,00 |
| 23.06.2026 | 21,34 | 21,64 | 21,18 | 21,20 | -0,98% | 57.355,00 |
| 22.06.2026 | 21,80 | 21,83 | 21,36 | 21,41 | -1,79% | 90.441,00 |
| 18.06.2026 | 21,77 | 21,95 | 21,75 | 21,80 | 0,28% | 11.746,00 |
| 17.06.2026 | 21,91 | 21,91 | 21,74 | 21,74 | -0,32% | 38.247,00 |
| 16.06.2026 | 21,86 | 22,02 | 21,78 | 21,81 | -0,37% | 27.655,00 |
| 15.06.2026 | 21,97 | 22,00 | 21,84 | 21,89 | 0,23% | 25.301,00 |
| 12.06.2026 | 21,80 | 21,93 | 21,79 | 21,84 | 0,00% | 18.762,00 |
| 11.06.2026 | 21,74 | 21,90 | 21,74 | 21,84 | 0,14% | 29.667,00 |
| 10.06.2026 | 21,72 | 21,89 | 21,72 | 21,81 | 0,09% | 26.311,00 |
| 09.06.2026 | 21,81 | 22,02 | 21,71 | 21,79 | -0,09% | 23.447,00 |
| 08.06.2026 | 21,96 | 22,01 | 21,80 | 21,81 | -0,50% | 33.589,00 |
| 05.06.2026 | 22,06 | 22,07 | 21,83 | 21,92 | -0,81% | 47.225,00 |
| 04.06.2026 | 22,12 | 22,32 | 22,09 | 22,10 | -0,09% | 20.611,00 |
| 03.06.2026 | 22,24 | 22,38 | 22,05 | 22,12 | -0,99% | 41.049,00 |
| 02.06.2026 | 22,46 | 22,46 | 22,29 | 22,34 | -0,45% | 58.681,00 |
| 01.06.2026 | 22,26 | 22,47 | 22,24 | 22,44 | 0,72% | 40.868,00 |
| 29.05.2026 | 22,35 | 22,38 | 22,28 | 22,28 | -1,20% | 74.083,00 |