67,540€
0,13%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 67,68 | 68,16 | 67,40 | 67,53 | 0,12% | - |
| 22.04.2024 | 66,73 | 67,97 | 66,73 | 67,45 | 0,93% | - |
| 19.04.2024 | 65,72 | 66,91 | 64,55 | 66,83 | 2,07% | - |
| 18.04.2024 | 64,50 | 65,84 | 64,50 | 65,48 | 1,77% | - |
| 17.04.2024 | 64,78 | 65,47 | 64,33 | 64,34 | -0,89% | - |
| 16.04.2024 | 65,14 | 65,69 | 64,67 | 64,91 | -0,75% | - |
| 15.04.2024 | 65,54 | 67,33 | 65,21 | 65,40 | -0,73% | - |
| 12.04.2024 | 66,18 | 67,04 | 65,55 | 65,88 | -0,48% | - |
| 11.04.2024 | 66,94 | 67,10 | 65,50 | 66,20 | -0,68% | - |
| 10.04.2024 | 67,59 | 67,59 | 66,43 | 66,66 | -0,60% | - |
| 09.04.2024 | 67,94 | 68,15 | 66,56 | 67,06 | -1,19% | - |
| 08.04.2024 | 67,93 | 68,41 | 67,37 | 67,87 | -0,06% | - |
| 05.04.2024 | 67,48 | 68,12 | 67,31 | 67,91 | 0,68% | - |
| 04.04.2024 | 67,90 | 68,67 | 67,18 | 67,45 | -0,74% | - |
| 03.04.2024 | 68,01 | 68,61 | 67,69 | 67,95 | -0,03% | - |
| 02.04.2024 | 68,70 | 69,49 | 67,97 | 67,97 | -1,22% | - |
| 28.03.2024 | 68,28 | 69,04 | 68,24 | 68,81 | 0,78% | - |
| 27.03.2024 | 67,85 | 68,40 | 67,47 | 68,28 | 1,40% | 44,00 |
| 26.03.2024 | 67,46 | 67,73 | 67,10 | 67,34 | -0,03% | - |
| 25.03.2024 | 66,66 | 67,80 | 66,66 | 67,36 | 0,97% | - |
| 22.03.2024 | 67,47 | 68,29 | 66,58 | 66,71 | -1,16% | - |
| 21.03.2024 | 67,32 | 67,98 | 66,86 | 67,49 | 0,57% | - |
| 20.03.2024 | 66,80 | 67,41 | 66,21 | 67,11 | 0,73% | - |
| 19.03.2024 | 66,87 | 67,26 | 66,27 | 66,63 | -0,14% | - |
| 18.03.2024 | 66,44 | 66,92 | 66,26 | 66,72 | 0,41% | - |
| 15.03.2024 | 66,05 | 66,66 | 65,86 | 66,45 | 0,98% | - |
| 14.03.2024 | 66,39 | 66,70 | 65,57 | 65,81 | -0,72% | - |
| 13.03.2024 | 65,44 | 66,61 | 65,38 | 66,29 | 1,18% | - |
| 12.03.2024 | 65,57 | 66,12 | 65,42 | 65,52 | -0,07% | - |
| 11.03.2024 | 64,66 | 65,66 | 64,38 | 65,56 | 1,11% | - |
| 08.03.2024 | 65,22 | 66,12 | 64,55 | 64,84 | -0,54% | - |
| 07.03.2024 | 65,18 | 66,19 | 64,92 | 65,19 | 0,00% | - |
| 06.03.2024 | 65,55 | 65,55 | 64,58 | 65,19 | 0,37% | - |
| 05.03.2024 | 64,40 | 65,56 | 63,99 | 64,95 | 1,07% | - |
| 04.03.2024 | 63,81 | 64,64 | 63,81 | 64,26 | -0,08% | - |
| 01.03.2024 | 64,02 | 64,81 | 63,94 | 64,31 | -0,39% | - |
| 29.02.2024 | 63,86 | 64,77 | 63,68 | 64,56 | 0,92% | - |
| 28.02.2024 | 63,78 | 64,45 | 63,61 | 63,97 | 0,27% | - |
| 27.02.2024 | 63,32 | 63,94 | 62,82 | 63,80 | 1,05% | - |
| 26.02.2024 | 64,31 | 64,31 | 63,03 | 63,14 | -1,64% | - |
| 23.02.2024 | 63,64 | 64,58 | 62,95 | 64,19 | 0,75% | - |
| 22.02.2024 | 63,72 | 64,32 | 63,06 | 63,71 | -0,03% | - |
| 21.02.2024 | 63,49 | 63,80 | 63,16 | 63,73 | 0,36% | - |
| 20.02.2024 | 63,61 | 64,07 | 62,88 | 63,50 | -0,17% | - |
| 19.02.2024 | 63,82 | 63,94 | 63,41 | 63,61 | -0,39% | - |
| 16.02.2024 | 64,60 | 64,93 | 63,80 | 63,86 | -1,16% | 12,00 |
| 15.02.2024 | 63,72 | 64,96 | 63,25 | 64,61 | 1,33% | - |
| 14.02.2024 | 63,35 | 64,31 | 63,12 | 63,76 | 0,60% | - |
| 13.02.2024 | 63,77 | 64,10 | 62,55 | 63,38 | -0,38% | - |
| 12.02.2024 | 62,39 | 64,21 | 62,09 | 63,62 | 1,66% | - |
| 09.02.2024 | 62,03 | 62,74 | 61,58 | 62,58 | 1,05% | - |
| 08.02.2024 | 62,19 | 62,45 | 61,62 | 61,93 | -0,34% | - |
| 07.02.2024 | 61,34 | 62,62 | 61,12 | 62,14 | 1,30% | - |
| 06.02.2024 | 61,11 | 61,86 | 61,08 | 61,34 | 0,23% | - |
| 05.02.2024 | 60,77 | 61,62 | 60,15 | 61,20 | 0,40% | - |
| 02.02.2024 | 60,14 | 61,45 | 59,97 | 60,96 | 1,36% | 43,00 |
| 01.02.2024 | 61,79 | 64,50 | 59,73 | 60,14 | -2,69% | - |
| 31.01.2024 | 65,90 | 65,90 | 60,75 | 61,80 | -5,35% | - |
| 30.01.2024 | 64,82 | 65,39 | 64,53 | 65,29 | 0,40% | - |
| 29.01.2024 | 65,31 | 65,82 | 64,53 | 65,03 | -0,34% | - |
| 26.01.2024 | 64,89 | 65,41 | 64,36 | 65,25 | 0,48% | - |
| 25.01.2024 | 64,02 | 65,19 | 63,82 | 64,94 | 1,47% | - |
| 24.01.2024 | 64,00 | 64,41 | 63,70 | 64,00 | 0,42% | 186,00 |
| 23.01.2024 | 63,87 | 64,52 | 63,66 | 63,74 | -0,29% | - |
| 22.01.2024 | 63,22 | 64,31 | 63,04 | 63,92 | 1,06% | - |
| 19.01.2024 | 62,49 | 63,39 | 62,06 | 63,25 | 1,44% | - |
| 18.01.2024 | 62,07 | 62,47 | 61,67 | 62,35 | 0,52% | - |
| 17.01.2024 | 62,73 | 63,14 | 61,92 | 62,03 | -1,15% | 2,00 |
| 16.01.2024 | 62,82 | 63,15 | 62,13 | 62,75 | -0,11% | - |
| 15.01.2024 | 62,86 | 62,90 | 62,70 | 62,82 | -0,10% | - |
| 12.01.2024 | 63,15 | 63,76 | 62,70 | 62,88 | -0,58% | - |
| 11.01.2024 | 63,16 | 63,46 | 62,76 | 63,25 | 0,14% | - |
| 10.01.2024 | 63,33 | 63,75 | 62,83 | 63,16 | -0,21% | - |
| 09.01.2024 | 63,49 | 63,77 | 62,52 | 63,29 | -0,05% | - |
| 08.01.2024 | 62,91 | 63,87 | 62,64 | 63,32 | 0,59% | - |
| 05.01.2024 | 61,66 | 63,02 | 61,51 | 62,95 | 2,14% | - |
| 04.01.2024 | 61,26 | 62,38 | 61,22 | 61,63 | 0,31% | - |
| 03.01.2024 | 61,56 | 61,97 | 60,95 | 61,44 | -0,36% | 10,00 |
| 02.01.2024 | 59,86 | 61,82 | 59,73 | 61,66 | 3,01% | 80,00 |
| 29.12.2023 | 59,93 | 59,99 | 59,76 | 59,86 | -0,07% | - |
| 28.12.2023 | 59,45 | 59,98 | 59,21 | 59,90 | 0,88% | - |
| 27.12.2023 | 60,05 | 60,19 | 59,25 | 59,38 | -0,59% | - |
| 22.12.2023 | 59,57 | 60,24 | 59,32 | 59,73 | 0,07% | - |
| 21.12.2023 | 59,60 | 59,91 | 59,24 | 59,69 | 0,03% | - |
| 20.12.2023 | 60,47 | 60,76 | 59,58 | 59,67 | -1,45% | - |
| 19.12.2023 | 59,71 | 60,81 | 59,53 | 60,55 | 1,31% | - |
| 18.12.2023 | 61,02 | 61,09 | 59,52 | 59,77 | -1,92% | - |
| 15.12.2023 | 60,87 | 61,48 | 60,58 | 60,94 | 0,15% | 9,00 |
| 14.12.2023 | 60,90 | 61,67 | 59,80 | 60,85 | 0,00% | - |
| 13.12.2023 | 60,40 | 60,92 | 60,09 | 60,85 | 0,78% | - |
| 12.12.2023 | 60,11 | 60,63 | 59,82 | 60,38 | 0,18% | - |
| 11.12.2023 | 59,41 | 60,81 | 58,82 | 60,27 | 1,33% | - |
| 08.12.2023 | 58,80 | 59,85 | 58,80 | 59,48 | 1,12% | - |
| 07.12.2023 | 59,03 | 59,36 | 58,62 | 58,82 | -0,29% | - |
| 06.12.2023 | 59,24 | 60,10 | 58,92 | 58,99 | -0,49% | - |
| 05.12.2023 | 59,25 | 59,75 | 58,86 | 59,28 | -0,34% | - |
| 04.12.2023 | 58,28 | 59,69 | 58,28 | 59,48 | 1,45% | - |
| 01.12.2023 | 58,31 | 58,99 | 58,25 | 58,63 | 0,27% | - |
| 30.11.2023 | 57,58 | 58,60 | 57,55 | 58,47 | 1,19% | - |
| 29.11.2023 | 57,47 | 58,42 | 57,27 | 57,79 | 0,43% | - |