Echtzeit-Aktienkurs Brighthouse Financial
Bid:
Ask:
Aktienkurse zur Brighthouse Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,79 | 40,70 | 39,45 | 39,82 | -1,11% | - |
| 25.02.2021 | 42,31 | 42,39 | 39,83 | 40,26 | -4,76% | - |
| 24.02.2021 | 41,41 | 42,60 | 41,36 | 42,27 | 4,55% | - |
| 23.02.2021 | 40,30 | 41,04 | 40,06 | 40,43 | -2,38% | - |
| 22.02.2021 | 41,67 | 42,59 | 0,00 | 41,42 | 2,44% | - |
| 19.02.2021 | 40,50 | 40,88 | 40,02 | 40,43 | 1,76% | - |
| 18.02.2021 | 39,77 | 40,20 | 38,94 | 39,73 | -4,11% | - |
| 17.02.2021 | 42,20 | 42,63 | 41,29 | 41,44 | -0,07% | - |
| 16.02.2021 | 41,17 | 42,14 | 40,94 | 41,47 | 3,57% | - |
| 12.02.2021 | 41,26 | 41,64 | 39,76 | 40,04 | -1,21% | - |
| 11.02.2021 | 39,91 | 40,87 | 39,20 | 40,53 | -3,18% | - |
| 10.02.2021 | 41,68 | 42,19 | 0,00 | 41,86 | -0,14% | - |
| 09.02.2021 | 41,97 | 42,56 | 41,74 | 41,92 | 0,73% | - |
| 08.02.2021 | 40,67 | 41,76 | 40,62 | 41,61 | 4,10% | - |
| 05.02.2021 | 39,24 | 40,07 | 39,24 | 39,97 | 1,94% | - |
| 04.02.2021 | 39,23 | 39,23 | 39,21 | 39,21 | 5,50% | - |
| 03.02.2021 | 37,10 | 37,42 | 36,85 | 37,17 | -0,19% | - |
| 02.02.2021 | 36,95 | 37,56 | 36,86 | 37,24 | 3,09% | - |
| 01.02.2021 | 35,83 | 36,24 | 35,40 | 36,12 | 1,78% | - |
| 29.01.2021 | 36,86 | 36,89 | 35,36 | 35,49 | -4,37% | - |
| 28.01.2021 | 37,01 | 37,91 | 0,00 | 37,11 | 2,84% | - |
| 27.01.2021 | 36,90 | 37,47 | 35,88 | 36,09 | -5,55% | - |
| 26.01.2021 | 39,16 | 39,23 | 38,01 | 38,21 | -3,45% | - |
| 25.01.2021 | 40,46 | 40,46 | 38,95 | 39,57 | -2,43% | - |
| 22.01.2021 | 40,47 | 41,10 | 40,23 | 40,56 | -2,03% | - |
| 21.01.2021 | 42,29 | 42,40 | 41,26 | 41,40 | -2,54% | - |
| 20.01.2021 | 43,00 | 43,33 | 42,07 | 42,48 | -0,39% | - |
| 19.01.2021 | 42,19 | 43,30 | 42,18 | 42,64 | 1,32% | - |
| 15.01.2021 | 41,63 | 42,71 | 41,44 | 42,09 | -0,34% | - |
| 14.01.2021 | 41,85 | 42,46 | 41,71 | 42,23 | 3,53% | - |
| 13.01.2021 | 40,39 | 40,94 | 39,70 | 40,79 | 1,33% | - |
| 12.01.2021 | 40,29 | 40,95 | 39,61 | 40,26 | 4,98% | - |
| 11.01.2021 | 38,56 | 38,82 | 38,19 | 38,35 | -0,51% | - |
| 08.01.2021 | 38,19 | 39,17 | 37,53 | 38,54 | -1,01% | - |
| 07.01.2021 | 39,93 | 40,01 | 38,93 | 38,94 | 0,27% | - |
| 06.01.2021 | 38,86 | 38,86 | 38,81 | 38,83 | 7,98% | - |
| 05.01.2021 | 35,19 | 36,31 | 34,87 | 35,96 | 2,07% | - |
| 04.01.2021 | 36,14 | 36,23 | 35,08 | 35,23 | -2,79% | - |
| 31.12.2020 | 35,76 | 36,57 | 35,72 | 36,24 | 1,21% | - |
| 30.12.2020 | 36,02 | 36,34 | 35,15 | 35,81 | 1,95% | - |
| 29.12.2020 | 35,36 | 35,72 | 35,06 | 35,12 | -3,01% | - |
| 28.12.2020 | 35,42 | 36,21 | 34,83 | 36,21 | 2,65% | - |
| 24.12.2020 | 35,26 | 36,05 | 34,59 | 35,28 | -0,69% | - |
| 23.12.2020 | 34,71 | 35,59 | 34,57 | 35,52 | 5,23% | - |
| 22.12.2020 | 34,12 | 34,26 | 33,58 | 33,76 | 1,03% | - |
| 21.12.2020 | 33,04 | 33,81 | 32,99 | 33,41 | -3,48% | - |
| 18.12.2020 | 33,98 | 34,62 | 33,78 | 34,62 | -0,73% | - |
| 17.12.2020 | 34,87 | 34,87 | 34,87 | 34,87 | 0,77% | - |
| 16.12.2020 | 34,81 | 34,99 | 34,03 | 34,61 | 3,45% | - |
| 15.12.2020 | 33,30 | 34,99 | 33,10 | 33,45 | -2,28% | - |
| 14.12.2020 | 33,34 | 36,75 | 33,34 | 34,23 | 1,47% | - |
| 11.12.2020 | 33,59 | 33,87 | 33,12 | 33,74 | -2,30% | - |
| 10.12.2020 | 34,29 | 34,67 | 34,04 | 34,53 | -0,59% | - |
| 09.12.2020 | 35,42 | 35,42 | 34,56 | 34,74 | -2,11% | - |
| 08.12.2020 | 35,23 | 35,96 | 34,95 | 35,49 | -1,02% | - |
| 07.12.2020 | 36,95 | 37,05 | 35,71 | 35,85 | -4,13% | - |
| 04.12.2020 | 37,40 | 37,42 | 36,68 | 37,40 | 4,24% | - |
| 03.12.2020 | 36,44 | 36,84 | 35,85 | 35,88 | -4,37% | - |
| 02.12.2020 | 36,64 | 37,52 | 36,27 | 37,52 | 3,05% | - |
| 01.12.2020 | 36,40 | 36,74 | 35,82 | 36,41 | -3,06% | - |
| 30.11.2020 | 35,10 | 40,01 | 35,10 | 37,56 | 0,48% | - |
| 27.11.2020 | 37,11 | 37,91 | 36,49 | 37,38 | -1,03% | - |
| 25.11.2020 | 37,55 | 37,78 | 37,55 | 37,77 | -1,40% | - |
| 24.11.2020 | 38,38 | 39,35 | 38,10 | 38,30 | 3,71% | - |
| 23.11.2020 | 35,18 | 37,20 | 35,18 | 36,93 | 8,75% | - |
| 20.11.2020 | 34,02 | 34,25 | 33,55 | 33,96 | 1,81% | - |
| 19.11.2020 | 34,07 | 34,10 | 33,34 | 33,36 | -1,54% | - |
| 18.11.2020 | 36,03 | 36,20 | 33,84 | 33,88 | -1,75% | - |
| 17.11.2020 | 34,74 | 35,13 | 34,38 | 34,48 | -0,16% | - |
| 16.11.2020 | 36,37 | 36,47 | 34,49 | 34,54 | 1,86% | - |
| 13.11.2020 | 33,96 | 34,25 | 33,60 | 33,91 | 0,86% | - |
| 12.11.2020 | 34,24 | 34,83 | 33,34 | 33,62 | -4,15% | - |
| 11.11.2020 | 36,36 | 36,89 | 34,79 | 35,07 | -5,83% | - |
| 10.11.2020 | 37,07 | 37,52 | 36,37 | 37,24 | 1,71% | - |
| 09.11.2020 | 35,19 | 37,29 | 34,61 | 36,62 | 16,04% | - |
| 06.11.2020 | 28,32 | 32,56 | 28,32 | 31,56 | -4,94% | - |
| 05.11.2020 | 32,10 | 33,73 | 31,97 | 33,20 | 5,92% | - |
| 04.11.2020 | 31,50 | 32,34 | 31,25 | 31,34 | -4,71% | - |
| 03.11.2020 | 33,86 | 33,99 | 32,68 | 32,89 | 0,49% | - |
| 02.11.2020 | 0,00 | 33,23 | 0,00 | 32,73 | -0,62% | - |
| 30.10.2020 | 32,33 | 33,35 | 0,00 | 32,94 | 3,47% | - |
| 29.10.2020 | 30,04 | 32,05 | 29,91 | 31,83 | 5,68% | - |
| 28.10.2020 | 29,28 | 30,58 | 28,94 | 30,12 | 3,04% | - |
| 27.10.2020 | 29,67 | 29,67 | 29,06 | 29,23 | -7,19% | - |
| 26.10.2020 | 31,61 | 31,61 | 30,95 | 31,50 | -4,58% | - |
| 23.10.2020 | 32,81 | 33,17 | 32,39 | 33,01 | 3,95% | - |
| 22.10.2020 | 31,34 | 32,51 | 30,79 | 31,75 | 1,26% | - |
| 21.10.2020 | 32,23 | 32,40 | 31,22 | 31,36 | -2,65% | - |
| 20.10.2020 | 32,92 | 32,92 | 31,68 | 32,21 | 0,92% | - |
| 19.10.2020 | 32,20 | 32,76 | 31,71 | 31,92 | 0,49% | - |
| 16.10.2020 | 32,22 | 32,72 | 31,54 | 31,76 | -1,44% | - |
| 15.10.2020 | 30,57 | 32,43 | 30,57 | 32,23 | 4,78% | - |
| 14.10.2020 | 30,95 | 31,35 | 0,00 | 30,76 | 1,02% | - |
| 13.10.2020 | 30,92 | 30,99 | 30,25 | 30,45 | -2,93% | - |
| 12.10.2020 | 31,19 | 31,49 | 30,91 | 31,37 | 2,55% | - |
| 09.10.2020 | 31,11 | 31,33 | 30,58 | 30,59 | -1,15% | - |
| 08.10.2020 | 31,29 | 31,61 | 30,75 | 30,94 | 0,16% | - |
| 07.10.2020 | 31,01 | 31,48 | 30,23 | 30,89 | 3,83% | - |
| 06.10.2020 | 30,50 | 30,96 | 29,45 | 29,75 | 0,12% | - |
| 05.10.2020 | 29,88 | 30,59 | 0,00 | 29,72 | 3,43% | - |