21,830$
0,41%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,75 | 21,83 | 21,75 | 21,83 | 0,41% | 416,00 |
| 07.05.2026 | 21,75 | 21,79 | 21,63 | 21,74 | -0,09% | 46.568,00 |
| 06.05.2026 | 21,51 | 21,79 | 21,46 | 21,76 | 1,02% | 25.139,00 |
| 05.05.2026 | 21,31 | 21,57 | 21,31 | 21,54 | 0,47% | 21.780,00 |
| 04.05.2026 | 21,38 | 21,47 | 21,30 | 21,44 | 0,28% | 37.840,00 |
| 01.05.2026 | 21,11 | 21,38 | 21,09 | 21,38 | 0,99% | 35.879,00 |
| 30.04.2026 | 20,97 | 21,20 | 20,95 | 21,17 | 1,10% | 853.638,00 |
| 29.04.2026 | 20,90 | 21,09 | 20,86 | 20,94 | -0,24% | 69.964,00 |
| 28.04.2026 | 20,99 | 21,09 | 20,93 | 20,99 | -0,05% | 28.960,00 |
| 27.04.2026 | 21,15 | 21,16 | 20,97 | 21,00 | -0,43% | 57.101,00 |
| 24.04.2026 | 21,08 | 21,15 | 21,01 | 21,09 | 0,19% | 22.338,00 |
| 23.04.2026 | 21,05 | 21,08 | 20,95 | 21,05 | 0,24% | 51.731,00 |
| 22.04.2026 | 20,95 | 21,13 | 20,91 | 21,00 | 0,14% | 61.407,00 |
| 21.04.2026 | 21,07 | 21,08 | 20,90 | 20,97 | -0,38% | 29.059,00 |
| 20.04.2026 | 20,90 | 21,10 | 20,86 | 21,05 | -0,24% | 85.698,00 |
| 17.04.2026 | 21,19 | 21,19 | 20,93 | 21,10 | -0,05% | 68.403,00 |
| 16.04.2026 | 21,19 | 21,19 | 21,04 | 21,11 | -0,24% | 25.423,00 |
| 15.04.2026 | 21,12 | 21,30 | 21,10 | 21,16 | 0,43% | 61.427,00 |
| 14.04.2026 | 20,86 | 21,11 | 20,86 | 21,07 | 0,43% | 36.870,00 |
| 13.04.2026 | 20,73 | 21,05 | 20,70 | 20,98 | 0,96% | 136.871,00 |
| 10.04.2026 | 21,00 | 21,04 | 20,69 | 20,78 | -1,00% | 152.058,00 |
| 09.04.2026 | 20,88 | 21,10 | 20,86 | 20,99 | 0,43% | 42.508,00 |
| 08.04.2026 | 21,03 | 21,08 | 20,88 | 20,90 | -0,10% | 50.585,00 |
| 07.04.2026 | 20,90 | 21,03 | 20,84 | 20,92 | 0,00% | 35.028,00 |
| 06.04.2026 | 20,93 | 20,95 | 20,84 | 20,92 | 0,10% | 15.029,00 |
| 02.04.2026 | 20,68 | 20,95 | 20,68 | 20,90 | 0,38% | 38.799,00 |
| 01.04.2026 | 20,72 | 20,87 | 20,72 | 20,82 | 0,48% | 70.187,00 |
| 31.03.2026 | 20,80 | 20,90 | 20,55 | 20,72 | -0,24% | 283.136,00 |
| 30.03.2026 | 20,96 | 20,96 | 20,77 | 20,77 | -0,62% | 85.499,00 |
| 27.03.2026 | 21,26 | 21,26 | 20,90 | 20,90 | -1,23% | 56.656,00 |
| 26.03.2026 | 21,25 | 21,43 | 21,01 | 21,16 | -0,84% | 145.372,00 |
| 25.03.2026 | 21,40 | 21,46 | 21,18 | 21,34 | 0,09% | 1.240.479,00 |
| 24.03.2026 | 21,48 | 21,50 | 21,27 | 21,32 | -0,37% | 49.385,00 |
| 23.03.2026 | 21,53 | 21,62 | 21,25 | 21,40 | -0,23% | 74.479,00 |
| 20.03.2026 | 21,50 | 21,54 | 21,25 | 21,45 | -0,53% | 766.239,00 |
| 19.03.2026 | 21,43 | 21,57 | 21,38 | 21,57 | 0,30% | 64.905,00 |
| 18.03.2026 | 21,51 | 21,59 | 21,46 | 21,50 | 0,05% | 40.350,00 |
| 17.03.2026 | 21,63 | 21,63 | 21,45 | 21,49 | -0,46% | 119.069,00 |
| 16.03.2026 | 21,62 | 21,63 | 21,55 | 21,59 | 0,28% | 44.139,00 |
| 13.03.2026 | 21,56 | 21,60 | 21,47 | 21,53 | 0,13% | 74.467,00 |
| 12.03.2026 | 21,53 | 21,55 | 21,45 | 21,50 | -0,04% | 37.945,00 |
| 11.03.2026 | 21,52 | 21,54 | 21,45 | 21,51 | 0,07% | 33.294,00 |
| 10.03.2026 | 21,42 | 21,57 | 21,41 | 21,50 | 0,07% | 1,00 |
| 09.03.2026 | 21,43 | 21,55 | 21,36 | 21,48 | -1,20% | 1,00 |
| 06.03.2026 | 21,70 | 21,74 | 21,62 | 21,74 | -0,05% | 1,00 |
| 05.03.2026 | 21,70 | 21,75 | 21,59 | 21,75 | 0,23% | 1,00 |
| 04.03.2026 | 21,69 | 21,73 | 21,62 | 21,70 | 0,09% | 1,00 |
| 03.03.2026 | 21,63 | 21,73 | 21,49 | 21,68 | -0,23% | 1,00 |
| 02.03.2026 | 21,50 | 21,79 | 21,34 | 21,73 | 0,37% | 1,00 |
| 27.02.2026 | 21,68 | 21,69 | 21,36 | 21,65 | -0,23% | 1,00 |
| 26.02.2026 | 21,70 | 21,72 | 21,65 | 21,70 | 0,00% | 91.638,00 |
| 25.02.2026 | 21,73 | 21,77 | 21,63 | 21,70 | -0,32% | 98.103,00 |
| 24.02.2026 | 21,69 | 21,77 | 21,60 | 21,77 | 0,42% | 73.014,00 |
| 23.02.2026 | 21,81 | 21,81 | 21,65 | 21,68 | -0,28% | 51.331,00 |
| 20.02.2026 | 21,82 | 21,85 | 21,73 | 21,74 | -0,28% | 30.594,00 |
| 19.02.2026 | 21,80 | 21,90 | 21,79 | 21,80 | -0,23% | 36.136,00 |
| 18.02.2026 | 21,86 | 21,94 | 21,79 | 21,85 | -0,05% | 54.219,00 |
| 17.02.2026 | 21,85 | 21,88 | 21,75 | 21,86 | -0,09% | 75.343,00 |
| 13.02.2026 | 21,78 | 21,89 | 21,75 | 21,88 | 0,37% | 49.995,00 |
| 12.02.2026 | 21,93 | 22,02 | 21,78 | 21,80 | -0,50% | 35.501,00 |
| 11.02.2026 | 21,92 | 22,05 | 21,87 | 21,91 | -0,05% | 37.816,00 |
| 10.02.2026 | 21,77 | 22,00 | 21,77 | 21,92 | 0,83% | 58.872,00 |
| 09.02.2026 | 21,61 | 21,74 | 21,60 | 21,74 | 0,46% | 23.186,00 |
| 06.02.2026 | 21,61 | 21,69 | 21,58 | 21,64 | 0,32% | 51.879,00 |
| 05.02.2026 | 21,64 | 21,72 | 21,56 | 21,57 | -0,55% | 46.144,00 |
| 04.02.2026 | 21,64 | 21,73 | 21,61 | 21,69 | -0,05% | 80.977,00 |
| 03.02.2026 | 21,75 | 21,83 | 21,55 | 21,70 | -0,18% | 104.068,00 |
| 02.02.2026 | 21,75 | 21,86 | 21,70 | 21,74 | -0,18% | 62.887,00 |
| 30.01.2026 | 21,68 | 21,80 | 21,62 | 21,78 | 0,46% | 53.761,00 |
| 29.01.2026 | 21,70 | 21,71 | 21,61 | 21,68 | -0,18% | 59.665,00 |
| 28.01.2026 | 21,68 | 21,81 | 21,58 | 21,72 | 0,00% | 102.094,00 |
| 27.01.2026 | 21,70 | 21,78 | 21,60 | 21,72 | 0,09% | 59.115,00 |
| 26.01.2026 | 21,58 | 21,73 | 21,55 | 21,70 | 0,65% | 71.111,00 |
| 23.01.2026 | 21,57 | 21,60 | 21,46 | 21,56 | -0,05% | 60.233,00 |
| 22.01.2026 | 21,55 | 21,64 | 21,50 | 21,57 | 0,14% | 40.872,00 |
| 21.01.2026 | 21,58 | 21,67 | 21,44 | 21,54 | -0,09% | 230.486,00 |
| 20.01.2026 | 21,60 | 21,61 | 21,44 | 21,56 | -0,74% | 167.407,00 |
| 16.01.2026 | 21,75 | 21,79 | 21,63 | 21,72 | -0,14% | 48.305,00 |
| 15.01.2026 | 21,68 | 21,85 | 21,66 | 21,75 | 0,46% | 90.636,00 |
| 14.01.2026 | 21,54 | 21,68 | 21,48 | 21,65 | 0,51% | 68.911,00 |
| 13.01.2026 | 21,57 | 21,64 | 21,34 | 21,54 | -0,14% | 123.199,00 |
| 12.01.2026 | 21,52 | 21,60 | 21,41 | 21,57 | -0,09% | 148.131,00 |
| 09.01.2026 | 21,60 | 21,61 | 21,52 | 21,59 | 0,00% | 92.066,00 |
| 08.01.2026 | 21,59 | 21,74 | 21,55 | 21,59 | -0,18% | 150.557,00 |
| 07.01.2026 | 21,69 | 21,76 | 21,58 | 21,63 | -0,23% | 127.598,00 |
| 06.01.2026 | 21,73 | 21,74 | 21,52 | 21,68 | -0,28% | 105.347,00 |
| 05.01.2026 | 21,81 | 22,01 | 21,64 | 21,74 | -0,28% | 73.715,00 |
| 02.01.2026 | 21,73 | 21,82 | 21,52 | 21,80 | 0,83% | 57.980,00 |
| 31.12.2025 | 21,61 | 21,63 | 21,48 | 21,62 | -0,14% | 181.236,00 |
| 30.12.2025 | 21,71 | 21,77 | 21,61 | 21,65 | -0,60% | 251.433,00 |
| 29.12.2025 | 21,79 | 21,87 | 21,78 | 21,78 | -0,18% | 89.659,00 |
| 26.12.2025 | 21,90 | 21,90 | 21,77 | 21,82 | -0,46% | 149.434,00 |
| 24.12.2025 | 22,01 | 22,07 | 21,81 | 21,92 | -0,54% | 156.019,00 |
| 23.12.2025 | 22,07 | 22,07 | 22,00 | 22,04 | -0,09% | 117.454,00 |
| 22.12.2025 | 22,11 | 22,16 | 22,04 | 22,06 | -0,36% | 147.670,00 |
| 19.12.2025 | 22,16 | 22,23 | 22,10 | 22,14 | -0,27% | 94.241,00 |
| 18.12.2025 | 22,20 | 22,34 | 22,13 | 22,20 | 0,00% | 68.756,00 |
| 17.12.2025 | 22,27 | 22,33 | 22,15 | 22,20 | -0,63% | 125.363,00 |
| 16.12.2025 | 22,36 | 22,38 | 22,25 | 22,34 | -0,04% | 99.060,00 |
| 15.12.2025 | 22,40 | 22,42 | 22,26 | 22,35 | 0,13% | 77.887,00 |