24,950$
0,52%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,82 | 24,97 | 24,81 | 24,95 | 0,52% | 949,00 |
| 04.11.2024 | 24,69 | 24,83 | 24,68 | 24,82 | 0,77% | 34.399,00 |
| 01.11.2024 | 24,71 | 24,76 | 24,49 | 24,63 | 0,00% | 39.416,00 |
| 31.10.2024 | 24,65 | 24,93 | 24,59 | 24,63 | -0,81% | 107.102,00 |
| 30.10.2024 | 24,83 | 24,95 | 24,70 | 24,83 | 0,12% | 55.740,00 |
| 29.10.2024 | 24,72 | 24,80 | 24,55 | 24,80 | -0,08% | 32.838,00 |
| 28.10.2024 | 24,93 | 24,93 | 24,73 | 24,82 | 0,00% | 35.365,00 |
| 25.10.2024 | 24,97 | 24,99 | 24,81 | 24,82 | -0,48% | 45.864,00 |
| 24.10.2024 | 24,95 | 24,98 | 24,88 | 24,94 | 0,16% | 24.926,00 |
| 23.10.2024 | 24,93 | 24,97 | 24,85 | 24,90 | -0,40% | 87.452,00 |
| 22.10.2024 | 24,88 | 25,08 | 24,80 | 25,00 | 0,68% | 102.459,00 |
| 21.10.2024 | 25,00 | 25,01 | 24,74 | 24,83 | -0,88% | 65.910,00 |
| 18.10.2024 | 25,09 | 25,18 | 25,02 | 25,05 | -0,52% | 21.675,00 |
| 17.10.2024 | 25,16 | 25,19 | 25,04 | 25,18 | -0,04% | 27.231,00 |
| 16.10.2024 | 25,14 | 25,19 | 25,08 | 25,19 | 0,36% | 24.612,00 |
| 15.10.2024 | 25,08 | 25,18 | 25,07 | 25,10 | 0,24% | 36.962,00 |
| 14.10.2024 | 25,03 | 25,07 | 24,94 | 25,04 | -0,12% | 26.571,00 |
| 11.10.2024 | 24,86 | 25,07 | 24,86 | 25,07 | 0,64% | 43.817,00 |
| 10.10.2024 | 24,81 | 24,93 | 24,70 | 24,91 | 0,08% | 44.820,00 |
| 09.10.2024 | 24,82 | 24,89 | 24,75 | 24,89 | 0,48% | 47.122,00 |
| 08.10.2024 | 24,73 | 24,83 | 24,69 | 24,77 | 0,20% | 56.073,00 |
| 07.10.2024 | 24,73 | 24,78 | 24,60 | 24,72 | -0,24% | 115.322,00 |
| 04.10.2024 | 24,79 | 24,81 | 24,67 | 24,78 | -0,24% | 81.110,00 |
| 03.10.2024 | 24,89 | 24,95 | 24,80 | 24,84 | -0,44% | 57.478,00 |
| 02.10.2024 | 24,73 | 24,95 | 24,73 | 24,95 | 0,81% | 107.986,00 |
| 01.10.2024 | 24,74 | 24,89 | 24,68 | 24,75 | 0,04% | 52.566,00 |
| 30.09.2024 | 24,85 | 24,96 | 24,58 | 24,74 | -0,56% | 126.768,00 |
| 27.09.2024 | 25,08 | 25,08 | 24,88 | 24,88 | -0,44% | 47.534,00 |
| 26.09.2024 | 25,10 | 25,10 | 24,95 | 24,99 | -0,36% | 20.504,00 |
| 25.09.2024 | 25,09 | 25,09 | 24,98 | 25,08 | -0,04% | 19.123,00 |
| 24.09.2024 | 25,02 | 25,10 | 24,96 | 25,09 | 0,20% | 27.851,00 |
| 23.09.2024 | 25,10 | 25,12 | 25,01 | 25,04 | -0,24% | 26.525,00 |
| 20.09.2024 | 24,99 | 25,12 | 24,98 | 25,10 | 0,20% | 39.031,00 |
| 19.09.2024 | 24,92 | 25,05 | 24,87 | 25,05 | 0,72% | 109.148,00 |
| 18.09.2024 | 24,96 | 25,00 | 24,84 | 24,87 | -0,12% | 86.279,00 |
| 17.09.2024 | 25,00 | 25,00 | 24,80 | 24,90 | -0,56% | 76.919,00 |
| 16.09.2024 | 25,00 | 25,04 | 24,83 | 25,04 | 0,44% | 135.714,00 |
| 13.09.2024 | 24,99 | 25,04 | 24,83 | 24,93 | 0,16% | 70.568,00 |
| 12.09.2024 | 24,97 | 25,05 | 24,84 | 24,89 | -0,32% | 88.885,00 |
| 11.09.2024 | 24,95 | 25,05 | 24,92 | 24,97 | -0,28% | 22.315,00 |
| 10.09.2024 | 24,95 | 25,07 | 24,93 | 25,04 | 0,00% | 30.072,00 |
| 09.09.2024 | 24,88 | 25,04 | 24,76 | 25,04 | 1,13% | 64.067,00 |
| 06.09.2024 | 24,95 | 25,05 | 24,73 | 24,76 | -0,80% | 67.406,00 |
| 05.09.2024 | 24,94 | 25,04 | 24,85 | 24,96 | 0,00% | 87.258,00 |
| 04.09.2024 | 24,76 | 24,98 | 24,68 | 24,96 | 1,16% | 49.111,00 |
| 03.09.2024 | 24,65 | 24,79 | 24,64 | 24,68 | 0,06% | 25.159,00 |
| 30.08.2024 | 24,82 | 24,92 | 24,57 | 24,66 | -2,07% | 182.685,00 |
| 29.08.2024 | 25,16 | 25,23 | 25,15 | 25,18 | 0,28% | 19.365,00 |
| 28.08.2024 | 25,10 | 25,19 | 25,10 | 25,11 | 0,08% | 27.987,00 |
| 27.08.2024 | 25,03 | 25,15 | 25,03 | 25,09 | 0,00% | 18.398,00 |
| 26.08.2024 | 25,15 | 25,17 | 25,05 | 25,09 | -0,12% | 24.428,00 |
| 23.08.2024 | 25,05 | 25,14 | 25,01 | 25,12 | 0,60% | 32.497,00 |
| 22.08.2024 | 25,03 | 25,08 | 24,96 | 24,97 | -0,28% | 30.534,00 |
| 21.08.2024 | 24,95 | 25,07 | 24,95 | 25,04 | 0,40% | 25.802,00 |
| 20.08.2024 | 24,95 | 24,98 | 24,91 | 24,94 | -0,04% | 34.376,00 |
| 19.08.2024 | 24,83 | 24,96 | 24,83 | 24,95 | 0,44% | 28.343,00 |
| 16.08.2024 | 24,73 | 24,88 | 24,73 | 24,84 | 0,40% | 30.031,00 |
| 15.08.2024 | 24,79 | 24,87 | 24,68 | 24,74 | -0,20% | 33.594,00 |
| 14.08.2024 | 24,65 | 24,87 | 24,65 | 24,79 | 0,69% | 38.484,00 |
| 13.08.2024 | 24,59 | 24,70 | 24,58 | 24,62 | 0,53% | 170.010,00 |
| 12.08.2024 | 24,61 | 24,69 | 24,49 | 24,49 | -0,61% | 36.511,00 |
| 09.08.2024 | 24,70 | 24,70 | 24,57 | 24,64 | -0,12% | 21.365,00 |
| 08.08.2024 | 24,62 | 24,75 | 24,57 | 24,67 | 0,41% | 47.305,00 |
| 07.08.2024 | 24,60 | 24,78 | 24,50 | 24,57 | 0,20% | 47.502,00 |
| 06.08.2024 | 24,23 | 24,64 | 24,23 | 24,52 | 1,03% | 74.510,00 |
| 05.08.2024 | 24,31 | 24,50 | 24,18 | 24,27 | -1,38% | 56.201,00 |
| 02.08.2024 | 24,48 | 24,61 | 24,39 | 24,61 | 0,20% | 31.315,00 |
| 01.08.2024 | 24,32 | 24,56 | 24,31 | 24,56 | 1,36% | 28.613,00 |
| 31.07.2024 | 24,24 | 24,35 | 24,16 | 24,23 | 0,29% | 99.450,00 |
| 30.07.2024 | 24,17 | 24,26 | 24,15 | 24,16 | 0,00% | 25.354,00 |
| 29.07.2024 | 24,36 | 24,36 | 24,15 | 24,16 | -0,37% | 34.005,00 |
| 26.07.2024 | 24,26 | 24,33 | 24,22 | 24,25 | 0,41% | 14.829,00 |
| 25.07.2024 | 24,08 | 24,29 | 24,08 | 24,15 | 0,29% | 34.589,00 |
| 24.07.2024 | 24,33 | 24,43 | 24,04 | 24,08 | -1,47% | 46.436,00 |
| 23.07.2024 | 24,56 | 24,58 | 24,44 | 24,44 | -0,45% | 27.047,00 |
| 22.07.2024 | 24,68 | 24,68 | 24,55 | 24,55 | -0,28% | 36.577,00 |
| 19.07.2024 | 24,53 | 24,64 | 24,47 | 24,62 | 0,65% | 82.055,00 |
| 18.07.2024 | 24,57 | 24,69 | 24,46 | 24,46 | -0,41% | 30.703,00 |
| 17.07.2024 | 24,53 | 24,70 | 24,53 | 24,56 | -0,16% | 24.362,00 |
| 16.07.2024 | 24,69 | 24,79 | 24,60 | 24,60 | -0,16% | 25.068,00 |
| 15.07.2024 | 24,65 | 24,74 | 24,57 | 24,64 | 0,12% | 42.560,00 |
| 12.07.2024 | 24,68 | 24,78 | 24,59 | 24,61 | 0,04% | 85.539,00 |
| 11.07.2024 | 24,47 | 24,71 | 24,44 | 24,60 | 0,94% | 39.369,00 |
| 10.07.2024 | 24,28 | 24,43 | 24,20 | 24,37 | 0,79% | 98.579,00 |
| 09.07.2024 | 24,38 | 24,38 | 24,18 | 24,18 | -0,58% | 65.319,00 |
| 08.07.2024 | 24,47 | 24,48 | 24,32 | 24,32 | -0,29% | 23.365,00 |
| 05.07.2024 | 24,44 | 24,44 | 24,36 | 24,39 | 0,29% | 24.943,00 |
| 03.07.2024 | 24,22 | 24,43 | 24,22 | 24,32 | 0,45% | 22.818,00 |
| 02.07.2024 | 24,22 | 24,30 | 24,18 | 24,21 | 0,08% | 31.615,00 |
| 01.07.2024 | 24,35 | 24,38 | 24,13 | 24,19 | -0,98% | 64.408,00 |
| 28.06.2024 | 24,43 | 24,48 | 24,25 | 24,43 | 0,25% | 292.870,00 |
| 27.06.2024 | 24,37 | 24,54 | 24,30 | 24,37 | 0,00% | 55.679,00 |
| 26.06.2024 | 24,29 | 24,47 | 24,23 | 24,37 | 0,08% | 57.452,00 |
| 25.06.2024 | 24,32 | 24,37 | 24,23 | 24,35 | 0,58% | 24.652,00 |
| 24.06.2024 | 24,32 | 24,36 | 24,19 | 24,21 | -0,41% | 47.175,00 |
| 21.06.2024 | 24,29 | 24,35 | 24,26 | 24,31 | -0,04% | 29.342,00 |
| 20.06.2024 | 24,30 | 24,36 | 24,30 | 24,32 | -0,20% | 22.194,00 |
| 18.06.2024 | 24,18 | 24,45 | 24,18 | 24,37 | 0,49% | 37.458,00 |
| 17.06.2024 | 24,21 | 24,29 | 24,14 | 24,25 | -0,12% | 48.863,00 |
| 14.06.2024 | 24,33 | 24,33 | 24,14 | 24,28 | -0,08% | 29.972,00 |