21,260$
0,14%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,09% | 1.200,00 |
| 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 |
| 28.05.2026 | 22,50 | 22,63 | 22,50 | 22,55 | 0,00% | 33.942,00 |
| 27.05.2026 | 22,53 | 22,57 | 22,40 | 22,55 | 0,45% | 30.106,00 |
| 26.05.2026 | 22,45 | 22,51 | 22,45 | 22,45 | 0,07% | 38.875,00 |
| 22.05.2026 | 22,39 | 22,46 | 22,37 | 22,44 | 0,07% | 19.539,00 |
| 21.05.2026 | 22,37 | 22,47 | 22,36 | 22,42 | 0,00% | 21.928,00 |
| 20.05.2026 | 22,37 | 22,42 | 22,35 | 22,42 | 0,27% | 24.571,00 |
| 19.05.2026 | 22,35 | 22,42 | 22,31 | 22,36 | 0,16% | 95.383,00 |
| 18.05.2026 | 22,34 | 22,38 | 22,26 | 22,33 | 0,02% | 48.175,00 |
| 15.05.2026 | 22,19 | 22,32 | 22,19 | 22,32 | -0,07% | 48.804,00 |
| 14.05.2026 | 22,32 | 22,39 | 22,15 | 22,34 | 0,02% | 25.827,00 |
| 13.05.2026 | 22,15 | 22,35 | 22,07 | 22,33 | 0,59% | 66.952,00 |
| 12.05.2026 | 21,92 | 22,23 | 21,77 | 22,20 | 1,46% | 51.160,00 |
| 11.05.2026 | 21,80 | 21,89 | 21,74 | 21,88 | 0,32% | 27.400,00 |
| 08.05.2026 | 21,75 | 21,81 | 21,69 | 21,81 | 0,32% | 17.170,00 |
| 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 |