67,170€
-0,39%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 67,01 | 67,01 | 67,01 | 67,01 | -0,62% | - |
| 14.05.2024 | 66,46 | 67,43 | 66,46 | 67,43 | 0,85% | - |
| 13.05.2024 | 66,86 | 66,86 | 66,86 | 66,86 | -0,85% | - |
| 10.05.2024 | 66,86 | 67,43 | 66,86 | 67,43 | 2,18% | - |
| 09.05.2024 | 65,99 | 65,99 | 65,99 | 65,99 | -1,17% | - |
| 08.05.2024 | 65,60 | 66,77 | 65,60 | 66,77 | 0,86% | - |
| 07.05.2024 | 65,54 | 66,20 | 65,54 | 66,20 | 3,39% | - |
| 06.05.2024 | 64,03 | 64,03 | 64,03 | 64,03 | -2,02% | - |
| 03.05.2024 | 65,13 | 66,01 | 65,13 | 65,35 | -1,37% | 10,00 |
| 02.05.2024 | 66,26 | 66,26 | 66,26 | 66,26 | -0,79% | - |
| 30.04.2024 | 66,22 | 66,79 | 66,22 | 66,79 | 0,45% | - |
| 29.04.2024 | 65,15 | 66,49 | 65,15 | 66,49 | 1,20% | - |
| 26.04.2024 | 66,42 | 66,42 | 65,70 | 65,70 | -1,72% | - |
| 25.04.2024 | 66,96 | 66,96 | 66,85 | 66,85 | -1,09% | - |
| 24.04.2024 | 66,86 | 67,59 | 66,86 | 67,59 | 0,49% | - |
| 23.04.2024 | 66,92 | 67,26 | 66,92 | 67,26 | -0,55% | - |
| 22.04.2024 | 66,25 | 67,63 | 66,25 | 67,63 | 1,61% | - |
| 19.04.2024 | 64,77 | 66,56 | 64,77 | 66,56 | 3,98% | - |
| 18.04.2024 | 64,01 | 64,01 | 64,01 | 64,01 | -1,01% | - |
| 17.04.2024 | 64,18 | 64,66 | 64,18 | 64,66 | -0,34% | - |
| 16.04.2024 | 65,11 | 65,11 | 64,88 | 64,88 | -3,22% | - |
| 15.04.2024 | 65,39 | 67,04 | 65,39 | 67,04 | 1,78% | 25,00 |
| 12.04.2024 | 65,87 | 65,87 | 65,87 | 65,87 | -0,45% | - |
| 11.04.2024 | 66,27 | 66,27 | 66,17 | 66,17 | -0,84% | - |
| 10.04.2024 | 66,56 | 66,73 | 66,56 | 66,73 | -0,21% | - |
| 09.04.2024 | 67,23 | 67,23 | 66,87 | 66,87 | -0,46% | 210,00 |
| 08.04.2024 | 67,18 | 67,18 | 67,18 | 67,18 | -0,78% | - |
| 05.04.2024 | 66,64 | 67,71 | 66,64 | 67,71 | 0,68% | - |
| 04.04.2024 | 67,24 | 67,25 | 67,24 | 67,25 | -0,91% | - |
| 03.04.2024 | 67,25 | 67,87 | 67,25 | 67,87 | -0,10% | - |
| 02.04.2024 | 67,91 | 67,94 | 67,91 | 67,94 | -0,88% | - |
| 28.03.2024 | 68,15 | 68,54 | 68,15 | 68,54 | 0,59% | - |
| 27.03.2024 | 67,26 | 68,14 | 67,26 | 68,14 | 1,22% | - |
| 26.03.2024 | 67,06 | 67,32 | 67,06 | 67,32 | 0,03% | - |
| 25.03.2024 | 66,83 | 67,30 | 66,83 | 67,30 | 0,40% | - |
| 22.03.2024 | 67,02 | 67,03 | 67,02 | 67,03 | -0,43% | - |
| 21.03.2024 | 67,14 | 67,32 | 67,14 | 67,32 | 0,43% | - |
| 20.03.2024 | 66,32 | 67,03 | 66,32 | 67,03 | 0,81% | - |
| 19.03.2024 | 66,63 | 66,63 | 66,49 | 66,49 | 0,65% | - |
| 18.03.2024 | 66,06 | 66,06 | 66,06 | 66,06 | -0,41% | - |
| 15.03.2024 | 65,89 | 66,33 | 65,89 | 66,33 | 0,59% | - |
| 14.03.2024 | 66,23 | 66,23 | 65,94 | 65,94 | -0,45% | - |
| 13.03.2024 | 65,50 | 66,24 | 65,50 | 66,24 | 1,21% | - |
| 12.03.2024 | 65,22 | 65,45 | 65,22 | 65,45 | -0,05% | - |
| 11.03.2024 | 63,97 | 65,48 | 63,97 | 65,48 | 1,03% | - |
| 08.03.2024 | 64,56 | 64,81 | 64,56 | 64,81 | -0,45% | - |
| 07.03.2024 | 64,33 | 65,10 | 64,33 | 65,10 | 0,00% | - |
| 06.03.2024 | 64,24 | 65,10 | 64,24 | 65,10 | 0,60% | - |
| 05.03.2024 | 63,64 | 64,71 | 63,64 | 64,71 | 1,92% | - |
| 04.03.2024 | 63,49 | 63,49 | 63,49 | 63,49 | -0,84% | - |
| 01.03.2024 | 63,88 | 64,03 | 63,88 | 64,03 | -0,87% | - |
| 29.02.2024 | 63,19 | 64,59 | 63,19 | 64,59 | 1,21% | - |
| 28.02.2024 | 63,16 | 63,82 | 63,16 | 63,82 | 0,44% | - |
| 27.02.2024 | 62,52 | 63,88 | 62,52 | 63,54 | 0,91% | 270,00 |
| 26.02.2024 | 62,97 | 62,97 | 62,97 | 62,97 | -1,72% | - |
| 23.02.2024 | 62,92 | 64,07 | 62,92 | 64,07 | 0,75% | - |
| 22.02.2024 | 62,99 | 63,59 | 62,99 | 63,59 | 0,28% | - |
| 21.02.2024 | 62,66 | 63,41 | 62,66 | 63,41 | 0,94% | - |
| 20.02.2024 | 62,82 | 62,82 | 62,82 | 62,82 | -0,25% | - |
| 19.02.2024 | 63,14 | 63,14 | 62,98 | 62,98 | -1,39% | - |
| 16.02.2024 | 63,89 | 65,19 | 63,87 | 63,87 | -0,79% | 20,00 |
| 15.02.2024 | 63,12 | 64,38 | 63,12 | 64,38 | 1,24% | - |
| 14.02.2024 | 62,78 | 63,97 | 62,78 | 63,59 | 0,94% | 2,00 |
| 13.02.2024 | 62,87 | 63,00 | 62,87 | 63,00 | -0,85% | - |
| 12.02.2024 | 61,81 | 63,54 | 61,81 | 63,54 | 2,01% | - |
| 09.02.2024 | 61,21 | 62,29 | 61,21 | 62,29 | 0,87% | - |
| 08.02.2024 | 61,51 | 61,75 | 61,51 | 61,75 | -0,69% | - |
| 07.02.2024 | 60,63 | 62,18 | 60,63 | 62,18 | 2,61% | - |
| 06.02.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 1,17% | - |
| 05.02.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -1,96% | - |
| 02.02.2024 | 59,42 | 61,10 | 59,42 | 61,10 | 1,92% | - |
| 01.02.2024 | 63,30 | 63,30 | 59,95 | 59,95 | -7,57% | - |
| 31.01.2024 | 64,86 | 64,86 | 64,86 | 64,86 | -0,55% | - |
| 30.01.2024 | 64,21 | 65,22 | 64,21 | 65,22 | 0,69% | - |
| 29.01.2024 | 64,69 | 64,77 | 64,69 | 64,77 | -0,38% | - |
| 26.01.2024 | 64,07 | 65,02 | 64,07 | 65,02 | 0,49% | - |
| 25.01.2024 | 63,44 | 64,70 | 63,44 | 64,70 | 1,35% | - |
| 24.01.2024 | 63,29 | 63,84 | 63,29 | 63,84 | 0,03% | - |
| 23.01.2024 | 63,02 | 63,82 | 63,02 | 63,82 | 1,90% | - |
| 22.01.2024 | 62,63 | 62,63 | 62,63 | 62,63 | -0,62% | - |
| 19.01.2024 | 61,61 | 63,16 | 61,61 | 63,02 | 1,29% | 5,00 |
| 18.01.2024 | 61,27 | 62,22 | 61,27 | 62,22 | 0,66% | - |
| 17.01.2024 | 61,84 | 61,84 | 61,81 | 61,81 | -1,12% | - |
| 16.01.2024 | 62,05 | 62,51 | 62,05 | 62,51 | 0,50% | - |
| 15.01.2024 | 62,14 | 62,20 | 62,14 | 62,20 | -0,83% | - |
| 12.01.2024 | 62,61 | 62,72 | 62,61 | 62,72 | -0,51% | - |
| 11.01.2024 | 62,62 | 63,04 | 62,62 | 63,04 | 0,02% | - |
| 10.01.2024 | 62,58 | 63,03 | 62,58 | 63,03 | -0,13% | - |
| 09.01.2024 | 62,73 | 63,11 | 62,73 | 63,11 | 1,59% | - |
| 08.01.2024 | 62,12 | 62,12 | 62,12 | 62,12 | -1,13% | - |
| 05.01.2024 | 61,11 | 62,83 | 61,11 | 62,83 | 3,32% | - |
| 04.01.2024 | 60,81 | 60,81 | 60,81 | 60,81 | -0,88% | - |
| 03.01.2024 | 60,76 | 61,35 | 60,76 | 61,35 | -0,07% | - |
| 02.01.2024 | 60,64 | 61,39 | 60,64 | 61,39 | 3,51% | 598,00 |
| 29.12.2023 | 59,31 | 59,31 | 59,31 | 59,31 | -0,75% | - |
| 28.12.2023 | 58,74 | 59,76 | 58,74 | 59,76 | 0,79% | - |
| 27.12.2023 | 59,29 | 59,29 | 59,29 | 59,29 | -0,75% | - |
| 22.12.2023 | 58,77 | 59,74 | 58,77 | 59,74 | 0,50% | - |
| 21.12.2023 | 59,14 | 59,44 | 59,14 | 59,44 | -0,55% | - |
| 20.12.2023 | 59,88 | 59,88 | 59,77 | 59,77 | -1,08% | - |