67,955€
0,79%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 67,59 | 68,00 | 66,98 | 67,94 | 0,76% | - |
| 23.04.2024 | 67,53 | 68,05 | 67,27 | 67,42 | -0,04% | 61,00 |
| 22.04.2024 | 66,86 | 68,04 | 66,74 | 67,45 | 0,91% | 58,00 |
| 19.04.2024 | 65,29 | 66,91 | 65,01 | 66,84 | 1,75% | 55,00 |
| 18.04.2024 | 64,68 | 65,84 | 64,20 | 65,69 | 1,62% | 2,00 |
| 17.04.2024 | 64,98 | 65,47 | 64,46 | 64,65 | -0,41% | 36,00 |
| 16.04.2024 | 65,56 | 65,69 | 64,67 | 64,91 | -0,75% | 100,00 |
| 15.04.2024 | 66,07 | 67,33 | 65,21 | 65,40 | -0,74% | 62,00 |
| 12.04.2024 | 66,34 | 67,05 | 65,51 | 65,89 | -0,41% | - |
| 11.04.2024 | 66,93 | 67,10 | 65,50 | 66,16 | -1,25% | 25,00 |
| 10.04.2024 | 67,18 | 67,43 | 66,39 | 67,00 | -0,13% | 15,00 |
| 09.04.2024 | 67,94 | 68,17 | 66,56 | 67,09 | -1,21% | - |
| 08.04.2024 | 67,87 | 68,48 | 67,36 | 67,91 | -0,03% | 22,00 |
| 05.04.2024 | 67,60 | 68,15 | 67,12 | 67,93 | 0,62% | 663,00 |
| 04.04.2024 | 67,94 | 68,67 | 67,18 | 67,51 | -0,63% | 21,00 |
| 03.04.2024 | 67,83 | 68,62 | 67,75 | 67,94 | -0,10% | 10,00 |
| 02.04.2024 | 68,61 | 69,14 | 67,97 | 68,01 | -1,14% | 47,00 |
| 28.03.2024 | 68,26 | 68,88 | 68,24 | 68,79 | 0,72% | 100,00 |
| 27.03.2024 | 67,63 | 68,40 | 67,57 | 68,30 | 1,39% | - |
| 26.03.2024 | 67,40 | 67,73 | 67,06 | 67,36 | -0,11% | 34,00 |
| 25.03.2024 | 67,09 | 67,80 | 66,94 | 67,44 | 0,35% | 149,00 |
| 22.03.2024 | 67,35 | 68,30 | 67,19 | 67,20 | -0,04% | 22,00 |
| 21.03.2024 | 67,38 | 67,99 | 67,20 | 67,23 | 0,07% | 23,00 |
| 20.03.2024 | 67,03 | 67,41 | 66,19 | 67,19 | 1,11% | 12,00 |
| 19.03.2024 | 66,89 | 67,26 | 66,45 | 66,45 | -0,45% | 294,00 |
| 18.03.2024 | 66,51 | 66,85 | 66,21 | 66,75 | 0,41% | 192,00 |
| 15.03.2024 | 66,19 | 66,66 | 65,83 | 66,48 | 0,44% | 21,00 |
| 14.03.2024 | 66,49 | 66,71 | 65,57 | 66,19 | -0,28% | 36,00 |
| 13.03.2024 | 65,60 | 66,61 | 65,38 | 66,38 | 1,17% | 39,00 |
| 12.03.2024 | 65,65 | 66,12 | 65,42 | 65,61 | -0,05% | 121,00 |
| 11.03.2024 | 64,75 | 65,65 | 64,38 | 65,64 | 1,31% | 46,00 |
| 08.03.2024 | 65,19 | 66,21 | 64,79 | 64,79 | -0,67% | - |
| 07.03.2024 | 65,07 | 66,19 | 64,58 | 65,23 | 0,11% | 32,00 |
| 06.03.2024 | 64,90 | 65,50 | 64,58 | 65,16 | 0,34% | 46,00 |
| 05.03.2024 | 64,27 | 65,56 | 63,66 | 64,94 | 0,93% | 207,00 |
| 04.03.2024 | 64,21 | 64,68 | 63,61 | 64,34 | 0,06% | 275,00 |
| 01.03.2024 | 64,61 | 65,01 | 63,94 | 64,30 | -0,43% | 13,00 |
| 29.02.2024 | 63,95 | 64,77 | 63,68 | 64,58 | 0,95% | 3,00 |
| 28.02.2024 | 63,82 | 64,45 | 63,60 | 63,97 | 0,24% | 130,00 |
| 27.02.2024 | 63,15 | 63,94 | 62,70 | 63,82 | 1,00% | 262,00 |
| 26.02.2024 | 63,68 | 64,05 | 63,03 | 63,19 | -1,44% | 79,00 |
| 23.02.2024 | 63,68 | 64,58 | 62,87 | 64,11 | 0,64% | 151,00 |
| 22.02.2024 | 63,78 | 64,32 | 63,01 | 63,70 | -0,04% | 833,00 |
| 21.02.2024 | 63,45 | 63,81 | 63,16 | 63,73 | 0,35% | - |
| 20.02.2024 | 63,51 | 64,07 | 62,87 | 63,51 | -0,16% | 16,00 |
| 19.02.2024 | 63,85 | 63,93 | 63,20 | 63,61 | -0,34% | 193,00 |
| 16.02.2024 | 64,53 | 64,97 | 63,81 | 63,83 | -1,19% | 52,00 |
| 15.02.2024 | 63,82 | 64,96 | 63,76 | 64,60 | 1,29% | 1,00 |
| 14.02.2024 | 63,29 | 64,31 | 63,12 | 63,77 | 0,66% | 16,00 |
| 13.02.2024 | 63,61 | 64,11 | 62,55 | 63,36 | -0,41% | - |
| 12.02.2024 | 62,52 | 64,21 | 61,69 | 63,62 | 1,65% | 255,00 |
| 09.02.2024 | 61,90 | 62,74 | 61,45 | 62,59 | 1,03% | 240,00 |
| 08.02.2024 | 62,16 | 62,45 | 61,62 | 61,95 | -0,32% | 144,00 |
| 07.02.2024 | 61,34 | 62,62 | 60,76 | 62,15 | 1,44% | 2,00 |
| 06.02.2024 | 61,18 | 61,86 | 61,08 | 61,27 | -0,14% | 51,00 |
| 05.02.2024 | 60,56 | 61,62 | 60,15 | 61,35 | 0,34% | 365,00 |
| 02.02.2024 | 60,11 | 61,45 | 59,97 | 61,14 | 1,58% | 1,00 |
| 01.02.2024 | 62,49 | 64,50 | 59,73 | 60,19 | -6,23% | 735,00 |
| 31.01.2024 | 65,46 | 65,74 | 64,18 | 64,19 | -1,73% | 773,00 |
| 30.01.2024 | 64,95 | 65,39 | 64,27 | 65,32 | 0,46% | 15,00 |
| 29.01.2024 | 65,29 | 65,82 | 64,66 | 65,02 | -0,34% | 780,00 |
| 26.01.2024 | 64,64 | 65,27 | 64,36 | 65,24 | 0,48% | 81,00 |
| 25.01.2024 | 64,18 | 64,95 | 63,63 | 64,93 | 1,44% | 101,00 |
| 24.01.2024 | 64,02 | 64,45 | 63,70 | 64,01 | 0,05% | 85,00 |
| 23.01.2024 | 63,67 | 64,52 | 63,66 | 63,98 | 0,12% | 31,00 |
| 22.01.2024 | 63,23 | 64,33 | 63,04 | 63,90 | 1,07% | 245,00 |
| 19.01.2024 | 62,21 | 63,39 | 61,85 | 63,23 | 1,38% | 1,00 |
| 18.01.2024 | 61,82 | 62,47 | 61,81 | 62,37 | 0,60% | 69,00 |
| 17.01.2024 | 62,62 | 63,14 | 61,92 | 62,00 | -1,20% | 29,00 |
| 16.01.2024 | 62,82 | 63,15 | 62,12 | 62,75 | -0,11% | 33,00 |
| 15.01.2024 | 62,81 | 63,28 | 62,42 | 62,82 | -0,14% | 4,00 |
| 12.01.2024 | 63,12 | 63,76 | 62,70 | 62,91 | -0,54% | 30,00 |
| 11.01.2024 | 63,21 | 63,46 | 62,76 | 63,25 | 0,04% | 130,00 |
| 10.01.2024 | 63,26 | 63,75 | 62,83 | 63,22 | -0,09% | 20,00 |
| 09.01.2024 | 63,37 | 64,20 | 62,44 | 63,28 | -0,37% | 346,00 |
| 08.01.2024 | 62,72 | 63,87 | 62,64 | 63,52 | 0,87% | 253,00 |
| 05.01.2024 | 61,72 | 63,02 | 61,26 | 62,97 | 2,14% | 110,00 |
| 04.01.2024 | 61,48 | 62,38 | 61,22 | 61,65 | 0,28% | - |
| 03.01.2024 | 61,40 | 61,97 | 60,96 | 61,48 | 0,02% | 45,00 |
| 02.01.2024 | 59,98 | 61,82 | 59,50 | 61,46 | 2,63% | 120,00 |
| 29.12.2023 | 59,92 | 60,00 | 59,76 | 59,89 | -0,06% | - |
| 28.12.2023 | 59,45 | 59,98 | 58,97 | 59,92 | 0,86% | 35,00 |
| 27.12.2023 | 60,04 | 60,43 | 59,25 | 59,41 | -0,64% | 28,00 |
| 22.12.2023 | 59,47 | 60,25 | 59,32 | 59,79 | 0,15% | - |
| 21.12.2023 | 59,76 | 59,91 | 59,24 | 59,70 | 0,03% | 46,00 |
| 20.12.2023 | 60,62 | 60,76 | 59,65 | 59,68 | -1,42% | 60,00 |
| 19.12.2023 | 59,68 | 60,81 | 59,42 | 60,54 | 1,29% | 54,00 |
| 18.12.2023 | 60,93 | 61,12 | 59,52 | 59,77 | -1,84% | 35,00 |
| 15.12.2023 | 60,93 | 61,62 | 60,57 | 60,89 | 0,07% | 2,00 |
| 14.12.2023 | 60,91 | 61,67 | 59,80 | 60,85 | -0,02% | 1.124,00 |
| 13.12.2023 | 60,50 | 60,93 | 60,09 | 60,86 | 0,81% | 127,00 |
| 12.12.2023 | 60,28 | 60,63 | 59,82 | 60,37 | 0,15% | 75,00 |
| 11.12.2023 | 59,54 | 60,81 | 59,44 | 60,28 | 1,34% | - |
| 08.12.2023 | 58,86 | 59,85 | 58,80 | 59,48 | 1,18% | - |
| 07.12.2023 | 58,98 | 59,36 | 58,62 | 58,79 | -0,36% | 47,00 |
| 06.12.2023 | 59,37 | 60,12 | 58,92 | 59,00 | -0,50% | - |
| 05.12.2023 | 59,43 | 59,91 | 59,02 | 59,29 | -0,40% | 200,00 |
| 04.12.2023 | 58,59 | 59,69 | 58,03 | 59,53 | 1,55% | 44,00 |
| 01.12.2023 | 58,38 | 58,99 | 58,10 | 58,62 | 0,23% | 65,00 |
| 30.11.2023 | 57,75 | 58,59 | 57,74 | 58,49 | 1,56% | 50,00 |