70,420$
-2,06%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 71,55 | 71,66 | 70,13 | 70,42 | -2,06% | 5.650.572,00 |
| 25.04.2024 | 72,42 | 72,76 | 70,99 | 71,90 | -1,13% | 2.866.782,00 |
| 24.04.2024 | 71,88 | 72,76 | 71,66 | 72,72 | 0,69% | 2.060.451,00 |
| 23.04.2024 | 72,23 | 72,60 | 72,03 | 72,22 | 0,36% | 1.994.761,00 |
| 22.04.2024 | 71,60 | 72,43 | 70,97 | 71,96 | 1,20% | 2.817.359,00 |
| 19.04.2024 | 70,22 | 71,31 | 70,03 | 71,11 | 1,66% | 3.346.091,00 |
| 18.04.2024 | 69,41 | 70,15 | 69,33 | 69,95 | 1,49% | 2.649.826,00 |
| 17.04.2024 | 69,31 | 69,68 | 68,58 | 68,92 | -0,01% | 2.650.460,00 |
| 16.04.2024 | 69,57 | 69,64 | 68,71 | 68,93 | -0,73% | 3.319.152,00 |
| 15.04.2024 | 71,22 | 71,67 | 69,25 | 69,44 | -1,00% | 2.703.762,00 |
| 12.04.2024 | 70,57 | 71,32 | 69,75 | 70,14 | -1,18% | 2.744.588,00 |
| 11.04.2024 | 71,58 | 71,62 | 70,25 | 70,98 | -1,29% | 4.225.111,00 |
| 10.04.2024 | 72,20 | 72,34 | 71,32 | 71,91 | -1,33% | 2.564.397,00 |
| 09.04.2024 | 74,06 | 74,17 | 72,25 | 72,88 | -1,22% | 2.347.154,00 |
| 08.04.2024 | 73,66 | 74,01 | 73,36 | 73,78 | 0,24% | 2.043.344,00 |
| 05.04.2024 | 73,25 | 73,82 | 72,84 | 73,60 | 0,64% | 1.830.606,00 |
| 04.04.2024 | 74,19 | 74,68 | 72,80 | 73,13 | -0,60% | 2.887.279,00 |
| 03.04.2024 | 73,10 | 74,03 | 73,10 | 73,57 | 0,46% | 1.995.844,00 |
| 02.04.2024 | 73,50 | 74,01 | 73,18 | 73,23 | -0,62% | 2.320.072,00 |
| 01.04.2024 | 74,06 | 74,17 | 73,27 | 73,69 | -0,57% | 2.212.501,00 |
| 28.03.2024 | 74,11 | 74,40 | 73,89 | 74,11 | 0,26% | 2.591.678,00 |
| 27.03.2024 | 73,50 | 73,97 | 73,28 | 73,92 | 1,18% | 2.503.142,00 |
| 26.03.2024 | 72,80 | 73,38 | 72,76 | 73,06 | -0,05% | 2.698.173,00 |
| 25.03.2024 | 72,51 | 73,47 | 72,51 | 73,10 | 0,65% | 2.584.482,00 |
| 22.03.2024 | 73,47 | 73,90 | 72,60 | 72,63 | -0,87% | 2.724.728,00 |
| 21.03.2024 | 73,62 | 74,01 | 73,19 | 73,27 | -0,12% | 2.998.869,00 |
| 20.03.2024 | 72,12 | 73,56 | 71,70 | 73,36 | 1,33% | 2.736.436,00 |
| 19.03.2024 | 72,70 | 73,00 | 72,18 | 72,40 | -0,21% | 3.276.439,00 |
| 18.03.2024 | 72,53 | 72,67 | 72,15 | 72,55 | 0,22% | 3.334.472,00 |
| 15.03.2024 | 71,53 | 72,59 | 71,53 | 72,39 | 0,68% | 5.858.589,00 |
| 14.03.2024 | 72,11 | 72,66 | 71,36 | 71,90 | -1,06% | 3.994.999,00 |
| 13.03.2024 | 71,85 | 72,90 | 71,66 | 72,67 | 1,37% | 3.168.284,00 |
| 12.03.2024 | 71,80 | 72,11 | 71,38 | 71,69 | -0,03% | 2.031.582,00 |
| 11.03.2024 | 70,65 | 71,74 | 70,35 | 71,71 | 1,11% | 2.036.079,00 |
| 08.03.2024 | 72,34 | 72,49 | 70,85 | 70,92 | -0,63% | 3.457.901,00 |
| 07.03.2024 | 71,41 | 72,13 | 71,30 | 71,37 | 0,46% | 2.538.633,00 |
| 06.03.2024 | 70,98 | 71,42 | 70,31 | 71,04 | 0,81% | 3.031.808,00 |
| 05.03.2024 | 69,50 | 71,17 | 69,34 | 70,47 | 0,80% | 3.595.667,00 |
| 04.03.2024 | 69,35 | 70,06 | 69,27 | 69,91 | 0,26% | 3.224.315,00 |
| 01.03.2024 | 69,75 | 70,09 | 69,24 | 69,73 | -0,01% | 2.817.251,00 |
| 29.02.2024 | 69,75 | 70,12 | 69,36 | 69,74 | 0,58% | 6.151.828,00 |
| 28.02.2024 | 69,10 | 69,80 | 68,92 | 69,34 | 0,26% | 2.443.500,00 |
| 27.02.2024 | 68,52 | 69,29 | 68,08 | 69,16 | 0,86% | 2.590.488,00 |
| 26.02.2024 | 69,08 | 69,50 | 68,32 | 68,57 | -1,10% | 2.798.735,00 |
| 23.02.2024 | 68,96 | 69,88 | 68,84 | 69,33 | 0,68% | 4.144.541,00 |
| 22.02.2024 | 69,01 | 69,52 | 68,74 | 68,86 | -0,12% | 3.122.285,00 |
| 21.02.2024 | 68,83 | 69,02 | 68,25 | 68,94 | 0,47% | 4.165.713,00 |
| 20.02.2024 | 68,17 | 69,34 | 68,17 | 68,62 | -0,22% | 3.267.017,00 |
| 16.02.2024 | 69,21 | 69,87 | 68,74 | 68,77 | -1,11% | 3.575.793,00 |
| 15.02.2024 | 68,73 | 69,96 | 68,73 | 69,54 | 1,74% | 4.019.422,00 |
| 14.02.2024 | 68,24 | 68,90 | 68,08 | 68,35 | 0,75% | 3.694.145,00 |
| 13.02.2024 | 67,91 | 68,71 | 67,04 | 67,84 | -1,04% | 5.049.077,00 |
| 12.02.2024 | 67,75 | 69,23 | 67,59 | 68,55 | 1,56% | 5.061.707,00 |
| 09.02.2024 | 66,51 | 67,67 | 66,40 | 67,50 | 1,12% | 5.121.356,00 |
| 08.02.2024 | 66,80 | 66,94 | 66,18 | 66,75 | -0,37% | 3.317.881,00 |
| 07.02.2024 | 66,27 | 67,43 | 66,02 | 67,00 | 1,58% | 4.611.500,00 |
| 06.02.2024 | 65,78 | 66,42 | 65,66 | 65,96 | 0,23% | 3.684.077,00 |
| 05.02.2024 | 64,83 | 66,19 | 64,61 | 65,81 | -0,21% | 5.097.662,00 |
| 02.02.2024 | 65,60 | 66,34 | 64,76 | 65,95 | 0,92% | 4.793.038,00 |
| 01.02.2024 | 66,15 | 67,29 | 64,86 | 65,35 | -5,73% | 9.286.337,00 |
| 31.01.2024 | 70,83 | 71,00 | 69,26 | 69,32 | -2,10% | 6.151.073,00 |
| 30.01.2024 | 70,25 | 70,91 | 70,07 | 70,81 | 0,64% | 3.459.837,00 |
| 29.01.2024 | 70,62 | 70,89 | 69,90 | 70,36 | -0,73% | 3.610.111,00 |
| 26.01.2024 | 70,67 | 70,88 | 70,52 | 70,88 | 0,70% | 3.397.297,00 |
| 25.01.2024 | 70,26 | 70,42 | 69,64 | 70,39 | 1,02% | 3.332.060,00 |
| 24.01.2024 | 69,93 | 70,19 | 69,61 | 69,68 | 0,32% | 4.341.657,00 |
| 23.01.2024 | 69,63 | 70,08 | 69,19 | 69,46 | -0,06% | 3.026.647,00 |
| 22.01.2024 | 68,90 | 70,05 | 68,69 | 69,50 | 0,89% | 4.284.512,00 |
| 19.01.2024 | 68,20 | 69,04 | 67,74 | 68,89 | 1,73% | 4.441.939,00 |
| 18.01.2024 | 67,41 | 67,88 | 67,21 | 67,72 | 0,46% | 3.345.211,00 |
| 17.01.2024 | 67,77 | 68,56 | 67,28 | 67,41 | -1,19% | 3.530.784,00 |
| 16.01.2024 | 68,15 | 68,35 | 67,48 | 68,22 | -0,89% | 4.057.406,00 |
| 12.01.2024 | 69,68 | 69,99 | 68,78 | 68,83 | -0,68% | 3.566.124,00 |
| 11.01.2024 | 69,10 | 69,52 | 68,73 | 69,30 | 0,00% | 3.499.905,00 |
| 10.01.2024 | 69,40 | 69,69 | 68,90 | 69,30 | 0,12% | 3.255.194,00 |
| 09.01.2024 | 69,01 | 69,26 | 68,29 | 69,22 | -0,43% | 4.802.901,00 |
| 08.01.2024 | 69,00 | 69,75 | 68,82 | 69,52 | 0,87% | 4.596.443,00 |
| 05.01.2024 | 67,48 | 68,94 | 67,35 | 68,92 | 2,12% | 4.089.929,00 |
| 04.01.2024 | 67,14 | 68,35 | 67,14 | 67,49 | 0,55% | 3.206.642,00 |
| 03.01.2024 | 66,90 | 67,61 | 66,55 | 67,12 | -0,34% | 3.464.814,00 |
| 02.01.2024 | 66,19 | 67,68 | 66,13 | 67,35 | 1,84% | 3.894.461,00 |
| 29.12.2023 | 66,30 | 66,48 | 65,88 | 66,13 | -0,24% | 1.788.964,00 |
| 28.12.2023 | 65,82 | 66,42 | 65,82 | 66,29 | 0,41% | 1.540.343,00 |
| 27.12.2023 | 65,93 | 66,23 | 65,62 | 66,02 | -0,33% | 1.693.983,00 |
| 26.12.2023 | 65,81 | 66,30 | 65,66 | 66,24 | 0,58% | 1.627.477,00 |
| 22.12.2023 | 65,66 | 66,36 | 65,55 | 65,86 | 0,41% | 2.553.579,00 |
| 21.12.2023 | 65,31 | 65,77 | 65,12 | 65,59 | 0,57% | 3.012.315,00 |
| 20.12.2023 | 65,96 | 66,55 | 65,17 | 65,22 | -1,78% | 3.468.259,00 |
| 19.12.2023 | 65,42 | 66,73 | 65,28 | 66,40 | 1,81% | 4.354.969,00 |
| 18.12.2023 | 66,70 | 66,70 | 64,97 | 65,22 | -1,72% | 5.783.170,00 |
| 15.12.2023 | 66,36 | 67,09 | 66,02 | 66,36 | -0,81% | 8.619.539,00 |
| 14.12.2023 | 67,00 | 67,72 | 66,74 | 66,90 | 1,01% | 4.327.659,00 |
| 13.12.2023 | 65,20 | 66,29 | 64,96 | 66,23 | 1,58% | 3.911.671,00 |
| 12.12.2023 | 65,04 | 65,40 | 64,82 | 65,20 | 0,40% | 2.839.689,00 |
| 11.12.2023 | 64,27 | 65,36 | 64,17 | 64,94 | 1,33% | 3.371.244,00 |
| 08.12.2023 | 63,48 | 64,43 | 63,37 | 64,09 | 0,99% | 3.317.506,00 |
| 07.12.2023 | 63,69 | 63,89 | 63,19 | 63,46 | -0,13% | 4.920.982,00 |
| 06.12.2023 | 64,25 | 64,91 | 63,40 | 63,54 | -0,67% | 3.072.834,00 |
| 05.12.2023 | 64,13 | 64,44 | 63,86 | 63,97 | -0,90% | 3.073.659,00 |
| 04.12.2023 | 63,33 | 64,57 | 63,07 | 64,55 | 1,24% | 3.957.226,00 |