Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,44 | 24,44 | 24,44 | 24,44 | -2,36% | - |
| 25.02.2021 | 25,12 | 25,66 | 23,76 | 25,03 | -0,02% | - |
| 24.02.2021 | 25,06 | 26,44 | 24,48 | 25,04 | -0,56% | - |
| 23.02.2021 | 25,29 | 26,44 | 24,54 | 25,18 | 0,28% | - |
| 22.02.2021 | 25,11 | 25,11 | 25,11 | 25,11 | -0,22% | - |
| 19.02.2021 | 25,13 | 25,76 | 24,47 | 25,16 | -0,24% | - |
| 18.02.2021 | 24,98 | 26,54 | 23,91 | 25,22 | -1,64% | - |
| 17.02.2021 | 25,15 | 26,35 | 24,45 | 25,64 | 0,16% | - |
| 16.02.2021 | 25,01 | 26,39 | 24,40 | 25,60 | 0,97% | - |
| 12.02.2021 | 25,30 | 26,65 | 24,55 | 25,36 | -0,41% | - |
| 11.02.2021 | 25,34 | 26,06 | 24,78 | 25,46 | 0,12% | - |
| 10.02.2021 | 25,38 | 26,76 | 24,11 | 25,43 | -0,12% | - |
| 09.02.2021 | 24,88 | 26,75 | 24,86 | 25,46 | 0,20% | - |
| 08.02.2021 | 26,18 | 26,18 | 24,87 | 25,41 | -2,57% | - |
| 05.02.2021 | 25,48 | 26,11 | 24,82 | 26,08 | 2,72% | - |
| 04.02.2021 | 25,52 | 26,85 | 24,77 | 25,39 | 0,08% | - |
| 03.02.2021 | 25,63 | 26,25 | 24,85 | 25,37 | -1,15% | - |
| 02.02.2021 | 25,58 | 26,27 | 24,91 | 25,67 | 3,01% | - |
| 01.02.2021 | 25,58 | 26,23 | 24,86 | 24,92 | -2,49% | - |
| 29.01.2021 | 25,52 | 26,19 | 24,16 | 25,55 | 0,04% | - |
| 28.01.2021 | 25,35 | 26,11 | 24,09 | 25,54 | 0,26% | - |
| 27.01.2021 | 25,52 | 26,21 | 24,89 | 25,48 | -0,45% | - |
| 26.01.2021 | 25,59 | 25,59 | 25,59 | 25,59 | -0,12% | - |
| 25.01.2021 | 24,24 | 26,17 | 24,24 | 25,62 | 0,18% | - |
| 22.01.2021 | 25,39 | 26,17 | 24,85 | 25,58 | 0,61% | - |
| 21.01.2021 | 25,36 | 26,00 | 24,75 | 25,42 | 0,14% | - |
| 20.01.2021 | 25,86 | 25,92 | 24,68 | 25,39 | 0,57% | - |
| 19.01.2021 | 25,25 | 25,93 | 24,71 | 25,24 | -0,41% | - |
| 15.01.2021 | 25,32 | 26,61 | 24,64 | 25,35 | 0,06% | - |
| 14.01.2021 | 25,85 | 25,89 | 24,61 | 25,33 | 0,50% | - |
| 13.01.2021 | 24,51 | 25,76 | 24,49 | 25,21 | 1,25% | - |
| 12.01.2021 | 24,28 | 25,53 | 24,23 | 24,90 | 2,03% | - |
| 11.01.2021 | 24,97 | 25,57 | 24,35 | 24,40 | -2,48% | - |
| 08.01.2021 | 25,03 | 25,60 | 24,41 | 25,02 | 0,00% | - |
| 07.01.2021 | 24,98 | 25,61 | 24,35 | 25,02 | -0,04% | - |
| 06.01.2021 | 25,03 | 26,56 | 24,39 | 25,03 | -0,44% | - |
| 05.01.2021 | 25,24 | 25,90 | 24,53 | 25,14 | 1,31% | - |
| 04.01.2021 | 25,55 | 26,13 | 24,82 | 24,82 | -3,24% | - |
| 31.12.2020 | 24,10 | 26,17 | 24,10 | 25,65 | 0,67% | - |
| 30.12.2020 | 24,60 | 26,04 | 24,60 | 25,48 | 0,41% | - |
| 29.12.2020 | 26,61 | 26,61 | 24,73 | 25,37 | 2,69% | - |
| 28.12.2020 | 25,36 | 25,39 | 24,68 | 24,71 | -14,29% | - |
| 24.12.2020 | 25,29 | 28,93 | 24,70 | 28,83 | 13,75% | - |
| 23.12.2020 | 25,85 | 25,92 | 24,62 | 25,34 | -0,04% | - |
| 22.12.2020 | 24,80 | 25,98 | 24,72 | 25,35 | -1,67% | - |
| 21.12.2020 | 25,23 | 25,93 | 25,23 | 25,78 | 1,92% | - |
| 18.12.2020 | 24,70 | 25,87 | 24,70 | 25,30 | -0,26% | - |
| 17.12.2020 | 25,33 | 25,90 | 24,80 | 25,36 | -0,16% | - |
| 16.12.2020 | 25,38 | 25,96 | 24,76 | 25,40 | -0,10% | - |
| 15.12.2020 | 24,72 | 25,98 | 24,72 | 25,43 | 0,24% | - |
| 14.12.2020 | 25,42 | 25,97 | 24,82 | 25,37 | 0,00% | - |
| 11.12.2020 | 25,29 | 25,92 | 24,80 | 25,37 | 0,06% | - |
| 10.12.2020 | 25,84 | 25,89 | 24,76 | 25,35 | -0,10% | - |
| 09.12.2020 | 25,29 | 25,79 | 25,18 | 25,38 | 0,22% | - |
| 08.12.2020 | 25,76 | 25,83 | 25,09 | 25,32 | 0,10% | - |
| 07.12.2020 | 25,34 | 25,87 | 24,74 | 25,30 | 0,24% | - |
| 04.12.2020 | 25,18 | 25,84 | 25,18 | 25,24 | 0,12% | - |
| 03.12.2020 | 25,10 | 25,78 | 24,63 | 25,21 | 2,54% | - |
| 02.12.2020 | 24,58 | 25,67 | 24,58 | 24,58 | -2,29% | - |
| 01.12.2020 | 25,17 | 25,23 | 25,12 | 25,16 | 0,46% | - |
| 30.11.2020 | 25,63 | 25,63 | 24,45 | 25,04 | -2,38% | - |
| 27.11.2020 | 25,03 | 25,68 | 25,03 | 25,65 | 1,46% | - |
| 25.11.2020 | 24,79 | 25,91 | 24,69 | 25,28 | 0,06% | - |
| 24.11.2020 | 24,75 | 25,92 | 24,72 | 25,27 | 2,31% | - |
| 23.11.2020 | 25,31 | 25,32 | 24,70 | 24,70 | -2,28% | - |
| 20.11.2020 | 24,84 | 25,90 | 24,82 | 25,27 | -0,51% | - |
| 19.11.2020 | 25,43 | 25,97 | 24,83 | 25,40 | 0,10% | - |
| 18.11.2020 | 25,95 | 25,95 | 24,85 | 25,38 | -0,39% | - |
| 17.11.2020 | 25,43 | 25,98 | 24,86 | 25,48 | 0,06% | - |
| 16.11.2020 | 24,82 | 26,02 | 24,79 | 25,46 | 0,26% | - |
| 13.11.2020 | 24,17 | 25,91 | 24,17 | 25,40 | 0,18% | - |
| 12.11.2020 | 24,82 | 25,95 | 24,82 | 25,35 | -0,29% | - |
| 11.11.2020 | 25,23 | 26,00 | 24,17 | 25,43 | -0,04% | - |
| 10.11.2020 | 25,18 | 25,98 | 24,19 | 25,44 | 0,37% | - |
| 09.11.2020 | 25,43 | 26,54 | 24,68 | 25,34 | 0,86% | - |
| 06.11.2020 | 25,33 | 25,81 | 24,17 | 25,13 | -0,59% | - |
| 05.11.2020 | 24,04 | 25,95 | 24,04 | 25,28 | -0,47% | - |
| 04.11.2020 | 25,23 | 25,40 | 24,03 | 25,40 | 0,75% | - |
| 03.11.2020 | 25,27 | 25,79 | 24,67 | 25,21 | 1,61% | - |
| 02.11.2020 | 25,27 | 25,82 | 24,73 | 24,81 | -1,27% | - |
| 30.10.2020 | 25,15 | 25,67 | 24,56 | 25,13 | 2,49% | - |
| 29.10.2020 | 25,01 | 25,66 | 24,51 | 24,52 | -2,00% | - |
| 28.10.2020 | 25,06 | 25,62 | 24,44 | 25,02 | -0,64% | - |
| 27.10.2020 | 25,21 | 25,74 | 24,58 | 25,18 | 2,32% | - |
| 26.10.2020 | 24,57 | 25,26 | 24,56 | 24,61 | -2,52% | - |
| 23.10.2020 | 25,76 | 25,86 | 24,69 | 25,24 | 0,34% | - |
| 22.10.2020 | 25,67 | 25,77 | 24,61 | 25,16 | -0,36% | - |
| 21.10.2020 | 24,70 | 25,89 | 24,61 | 25,25 | -0,45% | - |
| 20.10.2020 | 24,62 | 26,00 | 24,62 | 25,36 | -1,36% | - |
| 19.10.2020 | 24,63 | 25,71 | 24,55 | 25,71 | 1,52% | - |
| 16.10.2020 | 25,18 | 25,83 | 24,64 | 25,33 | 0,84% | - |
| 15.10.2020 | 24,57 | 25,78 | 24,56 | 25,12 | 2,22% | - |
| 14.10.2020 | 26,37 | 26,37 | 24,57 | 24,57 | -2,60% | - |
| 13.10.2020 | 25,06 | 25,77 | 24,47 | 25,23 | 0,26% | - |
| 12.10.2020 | 25,06 | 25,76 | 24,48 | 25,16 | 0,16% | - |
| 09.10.2020 | 25,10 | 25,73 | 24,56 | 25,12 | -0,26% | - |
| 08.10.2020 | 25,17 | 25,74 | 0,00 | 25,19 | 0,26% | - |
| 07.10.2020 | 25,20 | 26,23 | 24,50 | 25,12 | 0,00% | - |
| 06.10.2020 | 26,34 | 26,34 | 0,00 | 25,12 | -0,40% | - |
| 05.10.2020 | 25,15 | 25,76 | 24,59 | 25,22 | 0,52% | - |