66,060€
-1,78%
Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 67,17 | 67,31 | 65,75 | 66,08 | -1,41% | - |
| 25.04.2024 | 67,75 | 68,08 | 66,17 | 67,03 | -0,76% | - |
| 24.04.2024 | 67,59 | 68,00 | 66,87 | 67,54 | 0,08% | - |
| 23.04.2024 | 67,58 | 68,18 | 67,27 | 67,49 | -0,06% | - |
| 22.04.2024 | 66,86 | 67,97 | 66,75 | 67,53 | 1,20% | - |
| 19.04.2024 | 65,32 | 66,89 | 65,01 | 66,73 | 1,52% | - |
| 18.04.2024 | 64,69 | 65,84 | 64,56 | 65,73 | 1,80% | - |
| 17.04.2024 | 64,95 | 65,45 | 64,46 | 64,56 | -0,50% | - |
| 16.04.2024 | 65,30 | 65,69 | 64,68 | 64,89 | -0,68% | - |
| 15.04.2024 | 66,07 | 67,50 | 65,11 | 65,33 | -0,89% | - |
| 12.04.2024 | 66,34 | 67,04 | 65,51 | 65,92 | -0,08% | - |
| 11.04.2024 | 66,91 | 67,10 | 65,50 | 65,97 | -1,41% | - |
| 10.04.2024 | 67,17 | 67,43 | 66,39 | 66,92 | -0,16% | - |
| 09.04.2024 | 67,93 | 68,15 | 66,56 | 67,03 | -1,37% | - |
| 08.04.2024 | 67,87 | 68,45 | 67,36 | 67,96 | 0,02% | - |
| 05.04.2024 | 67,11 | 68,15 | 67,11 | 67,94 | 0,63% | - |
| 04.04.2024 | 67,92 | 68,68 | 67,18 | 67,52 | -0,58% | - |
| 03.04.2024 | 67,83 | 68,61 | 67,76 | 67,91 | -0,16% | - |
| 02.04.2024 | 68,62 | 69,14 | 67,98 | 68,02 | -1,73% | - |
| 28.03.2024 | 68,26 | 69,22 | 68,10 | 69,22 | 2,01% | - |
| 27.03.2024 | 67,62 | 68,90 | 67,49 | 67,85 | 0,48% | - |
| 26.03.2024 | 67,41 | 67,71 | 66,84 | 67,53 | -0,19% | - |
| 25.03.2024 | 67,08 | 68,69 | 66,95 | 67,66 | 1,17% | - |
| 22.03.2024 | 67,34 | 68,27 | 66,76 | 66,87 | -1,96% | - |
| 21.03.2024 | 67,39 | 68,28 | 66,60 | 68,21 | 2,60% | - |
| 20.03.2024 | 67,03 | 68,23 | 65,99 | 66,48 | -1,19% | - |
| 19.03.2024 | 66,90 | 67,77 | 66,08 | 67,28 | 1,89% | - |
| 18.03.2024 | 66,56 | 67,05 | 66,04 | 66,04 | 0,44% | - |
| 15.03.2024 | 66,18 | 66,72 | 65,74 | 65,75 | 0,08% | - |
| 14.03.2024 | 66,48 | 66,72 | 65,51 | 65,69 | -1,48% | - |
| 13.03.2024 | 65,61 | 66,69 | 65,38 | 66,68 | 2,14% | - |
| 12.03.2024 | 65,65 | 66,26 | 65,27 | 65,28 | -0,24% | - |
| 11.03.2024 | 64,77 | 66,36 | 64,39 | 65,44 | 0,95% | 100,00 |
| 08.03.2024 | 65,18 | 66,23 | 64,79 | 64,83 | -0,59% | - |
| 07.03.2024 | 65,06 | 66,18 | 64,95 | 65,21 | 0,02% | - |
| 06.03.2024 | 64,90 | 65,73 | 64,59 | 65,20 | 0,47% | - |
| 05.03.2024 | 64,28 | 65,55 | 63,98 | 64,89 | 0,76% | - |
| 04.03.2024 | 64,21 | 64,64 | 63,83 | 64,40 | 0,06% | 40,00 |
| 01.03.2024 | 64,62 | 64,80 | 63,94 | 64,36 | -0,19% | - |
| 29.02.2024 | 63,94 | 64,76 | 63,68 | 64,48 | 0,75% | - |
| 28.02.2024 | 63,83 | 64,43 | 63,61 | 64,00 | 0,37% | - |
| 27.02.2024 | 62,68 | 64,59 | 62,68 | 63,77 | 0,89% | - |
| 26.02.2024 | 63,67 | 64,03 | 63,03 | 63,21 | -1,39% | 1,00 |
| 23.02.2024 | 63,67 | 64,57 | 62,87 | 64,10 | 0,73% | - |
| 22.02.2024 | 63,77 | 64,45 | 63,18 | 63,63 | -0,13% | - |
| 21.02.2024 | 63,44 | 63,98 | 63,16 | 63,72 | 0,38% | - |
| 20.02.2024 | 63,48 | 64,07 | 62,87 | 63,48 | -0,20% | - |
| 19.02.2024 | 63,84 | 63,93 | 63,61 | 63,61 | -0,34% | - |
| 16.02.2024 | 64,54 | 64,93 | 63,81 | 63,82 | -1,16% | - |
| 15.02.2024 | 63,80 | 64,94 | 63,76 | 64,57 | 1,31% | - |
| 14.02.2024 | 63,29 | 64,30 | 63,12 | 63,74 | 0,62% | - |
| 13.02.2024 | 63,61 | 64,09 | 62,56 | 63,34 | -0,43% | - |
| 12.02.2024 | 62,53 | 64,21 | 62,09 | 63,62 | 1,63% | - |
| 09.02.2024 | 61,91 | 62,73 | 61,58 | 62,60 | 1,07% | - |
| 08.02.2024 | 62,15 | 62,45 | 61,62 | 61,94 | -0,40% | - |
| 07.02.2024 | 61,30 | 62,60 | 61,12 | 62,19 | 1,42% | - |
| 06.02.2024 | 61,19 | 61,84 | 61,01 | 61,32 | 0,10% | - |
| 05.02.2024 | 60,61 | 62,15 | 60,15 | 61,26 | 0,29% | - |
| 02.02.2024 | 60,11 | 61,45 | 59,97 | 61,08 | 1,61% | - |
| 01.02.2024 | 62,49 | 64,00 | 59,75 | 60,11 | -6,23% | - |
| 31.01.2024 | 65,45 | 66,12 | 64,11 | 64,11 | -1,86% | - |
| 30.01.2024 | 64,95 | 65,88 | 64,53 | 65,32 | 0,43% | - |
| 29.01.2024 | 65,30 | 66,15 | 64,66 | 65,04 | -0,40% | - |
| 26.01.2024 | 64,64 | 65,79 | 64,36 | 65,30 | 0,57% | - |
| 25.01.2024 | 64,19 | 65,00 | 63,82 | 64,93 | 1,37% | - |
| 24.01.2024 | 64,01 | 64,41 | 63,70 | 64,05 | 0,05% | - |
| 23.01.2024 | 63,68 | 65,09 | 63,66 | 64,02 | 0,28% | - |
| 22.01.2024 | 63,23 | 64,45 | 63,04 | 63,84 | 0,95% | - |
| 19.01.2024 | 62,20 | 63,37 | 62,06 | 63,24 | 1,53% | - |
| 18.01.2024 | 61,83 | 62,47 | 61,81 | 62,29 | 0,54% | - |
| 17.01.2024 | 62,57 | 63,13 | 61,93 | 61,95 | -1,28% | - |
| 16.01.2024 | 62,82 | 63,15 | 62,13 | 62,76 | -0,10% | - |
| 15.01.2024 | 62,82 | 62,90 | 62,68 | 62,82 | -0,04% | - |
| 12.01.2024 | 63,14 | 63,75 | 62,70 | 62,84 | -0,53% | - |
| 11.01.2024 | 63,22 | 63,46 | 62,79 | 63,18 | -0,05% | - |
| 10.01.2024 | 63,27 | 63,72 | 62,84 | 63,21 | -0,21% | 33,00 |
| 09.01.2024 | 63,37 | 64,41 | 62,53 | 63,34 | -0,17% | - |
| 08.01.2024 | 62,73 | 64,23 | 62,64 | 63,45 | 0,76% | - |
| 05.01.2024 | 61,71 | 63,02 | 61,20 | 62,97 | 2,17% | 700,00 |
| 04.01.2024 | 61,49 | 62,37 | 61,22 | 61,63 | 0,28% | - |
| 03.01.2024 | 61,40 | 62,11 | 60,97 | 61,46 | -0,09% | - |
| 02.01.2024 | 59,98 | 61,82 | 59,84 | 61,51 | 2,06% | - |
| 29.12.2023 | 59,92 | 60,27 | 59,76 | 60,27 | 0,63% | - |
| 28.12.2023 | 59,40 | 59,98 | 59,18 | 59,90 | 0,73% | - |
| 27.12.2023 | 60,06 | 60,06 | 59,19 | 59,46 | -0,56% | - |
| 22.12.2023 | 59,46 | 60,24 | 59,32 | 59,80 | 0,30% | - |
| 21.12.2023 | 59,31 | 59,91 | 59,22 | 59,62 | -0,04% | - |
| 20.12.2023 | 60,62 | 60,76 | 59,64 | 59,64 | -1,41% | - |
| 19.12.2023 | 59,69 | 60,81 | 59,53 | 60,49 | 1,34% | 33,00 |
| 18.12.2023 | 60,92 | 61,09 | 59,55 | 59,69 | -1,95% | - |
| 15.12.2023 | 60,95 | 61,48 | 60,60 | 60,88 | 0,03% | - |
| 14.12.2023 | 60,86 | 61,76 | 60,04 | 60,86 | -0,01% | - |
| 13.12.2023 | 60,49 | 61,06 | 60,12 | 60,86 | 0,81% | - |
| 12.12.2023 | 60,28 | 60,63 | 59,82 | 60,37 | 0,07% | - |
| 11.12.2023 | 59,54 | 60,81 | 59,44 | 60,33 | 1,34% | - |
| 08.12.2023 | 58,85 | 59,84 | 58,80 | 59,53 | 1,64% | - |
| 07.12.2023 | 59,01 | 59,36 | 58,57 | 58,57 | -0,80% | - |
| 06.12.2023 | 59,37 | 60,10 | 58,93 | 59,05 | 0,04% | - |
| 05.12.2023 | 59,47 | 59,89 | 58,97 | 59,02 | -0,81% | - |
| 04.12.2023 | 58,60 | 59,68 | 58,33 | 59,50 | 1,57% | - |