46,700€
2,64%
Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 45,50 | 46,90 | 45,50 | 46,50 | 2,20% | - |
| 03.05.2024 | 45,50 | 45,90 | 44,90 | 45,50 | 0,44% | 22,00 |
| 02.05.2024 | 45,50 | 46,10 | 45,10 | 45,30 | 0,00% | 175,00 |
| 30.04.2024 | 45,50 | 45,70 | 45,10 | 45,30 | -0,44% | - |
| 29.04.2024 | 45,50 | 46,50 | 45,30 | 45,50 | 0,00% | - |
| 26.04.2024 | 45,90 | 45,90 | 45,10 | 45,50 | -0,87% | - |
| 25.04.2024 | 47,00 | 47,10 | 45,50 | 45,90 | -2,55% | - |
| 24.04.2024 | 46,70 | 47,50 | 46,00 | 47,10 | 0,86% | - |
| 23.04.2024 | 46,10 | 47,10 | 45,60 | 46,70 | 1,30% | - |
| 22.04.2024 | 45,90 | 46,70 | 45,50 | 46,10 | 0,88% | - |
| 19.04.2024 | 44,50 | 45,90 | 44,30 | 45,70 | 2,24% | - |
| 18.04.2024 | 44,10 | 44,90 | 43,90 | 44,70 | 1,36% | - |
| 17.04.2024 | 44,70 | 44,90 | 44,10 | 44,10 | -1,34% | - |
| 16.04.2024 | 44,10 | 44,70 | 43,50 | 44,70 | 0,90% | - |
| 15.04.2024 | 45,10 | 46,10 | 44,30 | 44,30 | -1,34% | - |
| 12.04.2024 | 44,70 | 45,30 | 44,50 | 44,90 | 0,90% | 10,00 |
| 11.04.2024 | 45,60 | 45,90 | 44,30 | 44,50 | -2,63% | 25,00 |
| 10.04.2024 | 46,30 | 47,10 | 45,30 | 45,70 | -1,30% | - |
| 09.04.2024 | 46,80 | 47,60 | 45,90 | 46,30 | -1,70% | 200,00 |
| 08.04.2024 | 47,30 | 47,80 | 47,10 | 47,10 | 0,00% | 170,00 |
| 05.04.2024 | 46,90 | 47,50 | 46,30 | 47,10 | 0,43% | - |
| 04.04.2024 | 47,50 | 48,30 | 46,90 | 46,90 | -1,26% | - |
| 03.04.2024 | 46,90 | 47,70 | 46,90 | 47,50 | 0,85% | - |
| 02.04.2024 | 47,50 | 47,70 | 47,10 | 47,10 | -1,67% | - |
| 28.03.2024 | 47,30 | 48,10 | 47,20 | 47,90 | 1,27% | - |
| 27.03.2024 | 45,90 | 47,30 | 45,70 | 47,30 | 3,50% | 25,00 |
| 26.03.2024 | 45,30 | 46,10 | 45,00 | 45,70 | 0,88% | - |
| 25.03.2024 | 44,10 | 45,30 | 43,90 | 45,30 | 2,72% | - |
| 22.03.2024 | 45,30 | 45,50 | 44,10 | 44,10 | -2,65% | - |
| 21.03.2024 | 44,50 | 45,50 | 44,50 | 45,30 | 1,80% | - |
| 20.03.2024 | 43,70 | 44,50 | 43,30 | 44,50 | 1,83% | - |
| 19.03.2024 | 43,30 | 44,10 | 43,30 | 43,70 | 0,92% | - |
| 18.03.2024 | 43,70 | 44,20 | 43,30 | 43,30 | -0,92% | - |
| 15.03.2024 | 43,30 | 44,10 | 43,10 | 43,70 | 0,92% | 140,00 |
| 14.03.2024 | 43,50 | 43,70 | 42,90 | 43,30 | -0,46% | - |
| 13.03.2024 | 43,30 | 43,90 | 43,10 | 43,50 | 0,93% | - |
| 12.03.2024 | 42,90 | 43,30 | 42,70 | 43,10 | 0,47% | 12,00 |
| 11.03.2024 | 42,10 | 43,10 | 42,10 | 42,90 | 1,42% | - |
| 08.03.2024 | 41,90 | 42,90 | 41,70 | 42,30 | 0,95% | - |
| 07.03.2024 | 42,10 | 42,90 | 41,90 | 41,90 | -0,48% | - |
| 06.03.2024 | 42,10 | 43,10 | 41,50 | 42,10 | 0,00% | - |
| 05.03.2024 | 42,00 | 42,70 | 41,70 | 42,10 | 0,00% | - |
| 04.03.2024 | 42,50 | 42,90 | 41,70 | 42,10 | -0,94% | - |
| 01.03.2024 | 43,10 | 43,30 | 42,30 | 42,50 | -1,39% | - |
| 29.02.2024 | 43,40 | 44,30 | 42,90 | 43,10 | -0,92% | - |
| 28.02.2024 | 43,50 | 44,10 | 43,30 | 43,50 | 0,00% | - |
| 27.02.2024 | 43,10 | 43,90 | 43,00 | 43,50 | 0,93% | - |
| 26.02.2024 | 44,10 | 44,30 | 42,90 | 43,10 | -2,71% | - |
| 23.02.2024 | 44,10 | 44,70 | 43,00 | 44,30 | 0,45% | 850,00 |
| 22.02.2024 | 44,30 | 44,70 | 43,90 | 44,10 | -0,45% | - |
| 21.02.2024 | 44,10 | 44,30 | 43,70 | 44,30 | 0,91% | - |
| 20.02.2024 | 44,10 | 44,30 | 43,30 | 43,90 | -0,45% | 1,00 |
| 19.02.2024 | 44,30 | 44,30 | 44,10 | 44,10 | -0,45% | - |
| 16.02.2024 | 45,30 | 45,40 | 44,30 | 44,30 | -2,21% | - |
| 15.02.2024 | 44,30 | 46,10 | 44,10 | 45,30 | 1,80% | - |
| 14.02.2024 | 43,50 | 45,10 | 42,90 | 44,50 | 1,83% | - |
| 13.02.2024 | 46,00 | 46,10 | 41,50 | 43,70 | -12,07% | - |
| 12.02.2024 | 48,90 | 50,75 | 48,70 | 49,70 | 1,64% | - |
| 09.02.2024 | 48,90 | 48,90 | 48,10 | 48,90 | 0,41% | - |
| 08.02.2024 | 48,50 | 48,90 | 47,90 | 48,70 | 0,41% | - |
| 07.02.2024 | 47,80 | 48,70 | 47,70 | 48,50 | 1,25% | - |
| 06.02.2024 | 47,50 | 48,30 | 47,40 | 47,90 | 0,42% | 51,00 |
| 05.02.2024 | 47,80 | 47,90 | 47,10 | 47,70 | 0,85% | 100,00 |
| 02.02.2024 | 46,70 | 47,50 | 46,60 | 47,30 | 1,28% | - |
| 01.02.2024 | 47,90 | 48,10 | 45,70 | 46,70 | -2,51% | - |
| 31.01.2024 | 49,40 | 49,50 | 47,70 | 47,90 | -2,84% | - |
| 30.01.2024 | 49,50 | 49,50 | 49,10 | 49,30 | -0,40% | - |
| 29.01.2024 | 49,50 | 49,70 | 49,10 | 49,50 | -0,40% | - |
| 26.01.2024 | 49,20 | 49,70 | 49,00 | 49,70 | 0,81% | - |
| 25.01.2024 | 47,70 | 49,30 | 47,50 | 49,30 | 3,35% | 41,00 |
| 24.01.2024 | 47,10 | 48,10 | 46,60 | 47,70 | 0,85% | - |
| 23.01.2024 | 47,00 | 48,00 | 47,00 | 47,30 | 0,00% | - |
| 22.01.2024 | 46,90 | 47,90 | 46,80 | 47,30 | 0,85% | - |
| 19.01.2024 | 45,90 | 46,90 | 45,90 | 46,90 | 1,74% | - |
| 18.01.2024 | 45,30 | 46,30 | 45,10 | 46,10 | 1,77% | - |
| 17.01.2024 | 45,80 | 45,90 | 45,30 | 45,30 | -0,88% | - |
| 16.01.2024 | 46,90 | 47,10 | 45,70 | 45,70 | -2,56% | - |
| 15.01.2024 | 46,90 | 47,10 | 46,90 | 46,90 | -0,42% | - |
| 12.01.2024 | 47,20 | 47,50 | 46,70 | 47,10 | 0,00% | - |
| 11.01.2024 | 47,90 | 48,10 | 46,90 | 47,10 | -1,67% | - |
| 10.01.2024 | 47,20 | 47,90 | 47,10 | 47,90 | 1,27% | - |
| 09.01.2024 | 48,50 | 48,50 | 47,30 | 47,30 | -2,47% | - |
| 08.01.2024 | 48,10 | 48,70 | 47,70 | 48,50 | 0,41% | - |
| 05.01.2024 | 47,80 | 48,90 | 46,90 | 48,30 | 1,26% | - |
| 04.01.2024 | 47,30 | 48,10 | 47,10 | 47,70 | 0,85% | - |
| 03.01.2024 | 48,10 | 48,30 | 47,10 | 47,30 | -2,07% | 90,00 |
| 02.01.2024 | 47,90 | 48,70 | 47,90 | 48,30 | -0,41% | - |
| 29.12.2023 | 48,50 | 48,70 | 48,50 | 48,50 | -0,41% | - |
| 28.12.2023 | 48,20 | 48,70 | 47,80 | 48,70 | 1,25% | - |
| 27.12.2023 | 49,00 | 49,10 | 48,10 | 48,10 | -1,23% | - |
| 22.12.2023 | 48,70 | 49,30 | 48,50 | 48,70 | 0,00% | - |
| 21.12.2023 | 48,50 | 48,70 | 48,10 | 48,70 | 0,41% | - |
| 20.12.2023 | 49,10 | 49,50 | 47,50 | 48,50 | -0,82% | - |
| 19.12.2023 | 48,30 | 49,10 | 47,30 | 48,90 | 1,24% | - |
| 18.12.2023 | 48,60 | 49,40 | 48,10 | 48,30 | -0,41% | - |
| 15.12.2023 | 49,30 | 50,25 | 48,30 | 48,50 | -2,41% | - |
| 14.12.2023 | 50,25 | 51,25 | 49,50 | 49,70 | -0,40% | - |
| 13.12.2023 | 49,30 | 50,25 | 48,90 | 49,90 | 1,63% | - |
| 12.12.2023 | 49,20 | 49,50 | 48,70 | 49,10 | -0,41% | - |
| 11.12.2023 | 49,40 | 50,25 | 49,10 | 49,30 | -0,40% | - |