23,675$
-0,44%
Echtzeit-Aktienkurs Metlife
Bid:
Ask:
Aktienkurse zur Metlife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 23,98 | 23,98 | 23,74 | 23,78 | -0,50% | 23.216,00 |
| 17.04.2024 | 23,93 | 24,02 | 23,80 | 23,90 | 0,50% | 14.760,00 |
| 16.04.2024 | 23,95 | 24,03 | 23,75 | 23,78 | -0,17% | 28.206,00 |
| 15.04.2024 | 24,34 | 24,34 | 23,80 | 23,82 | -2,14% | 43.983,00 |
| 12.04.2024 | 24,03 | 24,37 | 24,03 | 24,34 | 1,21% | 35.958,00 |
| 11.04.2024 | 24,29 | 24,29 | 24,01 | 24,05 | -0,41% | 18.249,00 |
| 10.04.2024 | 24,27 | 24,34 | 24,01 | 24,15 | -0,86% | 29.561,00 |
| 09.04.2024 | 24,27 | 24,38 | 24,25 | 24,36 | 0,25% | 22.071,00 |
| 08.04.2024 | 24,05 | 24,30 | 24,05 | 24,30 | 0,62% | 14.752,00 |
| 05.04.2024 | 24,05 | 24,20 | 23,96 | 24,15 | 0,21% | 36.473,00 |
| 04.04.2024 | 24,06 | 24,15 | 23,96 | 24,10 | 0,73% | 21.866,00 |
| 03.04.2024 | 23,83 | 24,04 | 23,81 | 23,93 | 0,36% | 45.236,00 |
| 02.04.2024 | 23,90 | 23,98 | 23,78 | 23,84 | -0,42% | 42.010,00 |
| 01.04.2024 | 23,97 | 24,04 | 23,90 | 23,94 | 0,29% | 57.613,00 |
| 28.03.2024 | 24,15 | 24,25 | 23,87 | 23,87 | -1,32% | 47.764,00 |
| 27.03.2024 | 24,24 | 24,26 | 23,94 | 24,19 | -0,04% | 34.164,00 |
| 26.03.2024 | 24,20 | 24,28 | 24,02 | 24,20 | 0,10% | 31.435,00 |
| 25.03.2024 | 24,14 | 24,25 | 24,09 | 24,18 | -0,51% | 31.602,00 |
| 22.03.2024 | 24,25 | 24,45 | 24,03 | 24,30 | 0,41% | 54.382,00 |
| 21.03.2024 | 24,36 | 24,38 | 24,20 | 24,20 | 0,21% | 34.763,00 |
| 20.03.2024 | 24,10 | 24,25 | 24,02 | 24,15 | 0,00% | 55.507,00 |
| 19.03.2024 | 23,97 | 24,19 | 23,87 | 24,15 | 0,92% | 60.763,00 |
| 18.03.2024 | 23,78 | 23,95 | 23,78 | 23,93 | 0,63% | 35.115,00 |
| 15.03.2024 | 23,83 | 23,88 | 23,74 | 23,78 | 0,17% | 39.911,00 |
| 14.03.2024 | 23,84 | 23,92 | 23,67 | 23,74 | -0,59% | 30.907,00 |
| 13.03.2024 | 23,99 | 24,00 | 23,87 | 23,88 | -0,46% | 48.297,00 |
| 12.03.2024 | 24,01 | 24,07 | 23,84 | 23,99 | -0,29% | 70.448,00 |
| 11.03.2024 | 24,16 | 24,20 | 24,04 | 24,06 | -0,41% | 22.445,00 |
| 08.03.2024 | 24,25 | 24,36 | 24,16 | 24,16 | -0,33% | 35.985,00 |
| 07.03.2024 | 24,49 | 24,49 | 24,15 | 24,24 | -2,18% | 73.838,00 |
| 06.03.2024 | 24,63 | 24,80 | 24,55 | 24,78 | 0,94% | 68.316,00 |
| 05.03.2024 | 24,55 | 24,64 | 24,47 | 24,55 | -0,16% | 48.181,00 |
| 04.03.2024 | 24,66 | 24,67 | 24,41 | 24,59 | 0,32% | 60.442,00 |
| 01.03.2024 | 24,41 | 24,64 | 24,27 | 24,51 | 0,12% | 90.302,00 |
| 29.02.2024 | 24,44 | 24,63 | 24,43 | 24,48 | 0,17% | 79.367,00 |
| 28.02.2024 | 24,31 | 24,44 | 24,30 | 24,44 | 0,24% | 43.202,00 |
| 27.02.2024 | 24,55 | 24,55 | 24,38 | 24,38 | -0,69% | 34.191,00 |
| 26.02.2024 | 24,55 | 24,63 | 24,41 | 24,55 | -0,32% | 28.233,00 |
| 23.02.2024 | 24,47 | 24,63 | 24,47 | 24,63 | 1,23% | 32.439,00 |
| 22.02.2024 | 24,34 | 24,62 | 24,26 | 24,33 | -0,16% | 54.268,00 |
| 21.02.2024 | 24,38 | 24,41 | 24,27 | 24,37 | 0,04% | 41.111,00 |
| 20.02.2024 | 24,22 | 24,37 | 24,22 | 24,36 | 0,29% | 44.953,00 |
| 16.02.2024 | 24,25 | 24,43 | 24,21 | 24,29 | 0,16% | 43.991,00 |
| 15.02.2024 | 24,01 | 24,25 | 24,00 | 24,25 | 0,66% | 73.088,00 |
| 14.02.2024 | 24,22 | 24,28 | 23,98 | 24,09 | -0,25% | 82.365,00 |
| 13.02.2024 | 24,14 | 24,30 | 24,02 | 24,15 | -0,74% | 26.174,00 |
| 12.02.2024 | 24,18 | 24,33 | 24,08 | 24,33 | 0,58% | 44.949,00 |
| 09.02.2024 | 23,93 | 24,25 | 23,93 | 24,19 | 0,50% | 32.463,00 |
| 08.02.2024 | 23,74 | 24,12 | 23,74 | 24,07 | 0,80% | 55.985,00 |
| 07.02.2024 | 24,19 | 24,26 | 23,74 | 23,88 | -1,28% | 90.150,00 |
| 06.02.2024 | 24,16 | 24,25 | 24,12 | 24,19 | 0,33% | 37.910,00 |
| 05.02.2024 | 24,00 | 24,20 | 23,90 | 24,11 | 0,08% | 42.634,00 |
| 02.02.2024 | 23,88 | 24,24 | 23,88 | 24,09 | 0,04% | 26.814,00 |
| 01.02.2024 | 23,87 | 24,10 | 23,87 | 24,08 | 0,88% | 67.230,00 |
| 31.01.2024 | 23,97 | 23,99 | 23,82 | 23,87 | -0,17% | 21.904,00 |
| 30.01.2024 | 23,83 | 23,98 | 23,82 | 23,91 | 0,34% | 25.489,00 |
| 29.01.2024 | 23,79 | 23,86 | 23,77 | 23,83 | -0,13% | 21.523,00 |
| 26.01.2024 | 23,82 | 23,88 | 23,72 | 23,86 | -0,21% | 37.321,00 |
| 25.01.2024 | 23,79 | 23,93 | 23,70 | 23,91 | 0,25% | 43.547,00 |
| 24.01.2024 | 23,77 | 23,92 | 23,71 | 23,85 | -0,17% | 23.836,00 |
| 23.01.2024 | 23,92 | 23,94 | 23,61 | 23,89 | 0,00% | 22.201,00 |
| 22.01.2024 | 23,67 | 23,92 | 23,67 | 23,89 | 0,72% | 15.382,00 |
| 19.01.2024 | 23,50 | 23,73 | 23,38 | 23,72 | 1,15% | 52.984,00 |
| 18.01.2024 | 23,70 | 23,72 | 23,40 | 23,45 | -0,59% | 43.737,00 |
| 17.01.2024 | 23,68 | 23,68 | 23,53 | 23,59 | -0,63% | 18.592,00 |
| 16.01.2024 | 23,61 | 23,76 | 23,60 | 23,74 | 0,59% | 14.763,00 |
| 12.01.2024 | 23,61 | 23,83 | 23,60 | 23,60 | 0,00% | 23.749,00 |
| 11.01.2024 | 23,65 | 23,73 | 23,60 | 23,60 | -0,38% | 18.645,00 |
| 10.01.2024 | 23,50 | 23,74 | 23,50 | 23,69 | 0,51% | 40.130,00 |
| 09.01.2024 | 23,45 | 23,60 | 23,39 | 23,57 | 0,47% | 23.596,00 |
| 08.01.2024 | 23,38 | 23,52 | 23,31 | 23,46 | 0,47% | 19.316,00 |
| 05.01.2024 | 23,38 | 23,55 | 23,28 | 23,35 | 0,34% | 23.163,00 |
| 04.01.2024 | 23,07 | 23,55 | 23,07 | 23,27 | 0,30% | 54.830,00 |
| 03.01.2024 | 23,06 | 23,32 | 22,96 | 23,20 | 0,43% | 34.267,00 |
| 02.01.2024 | 22,99 | 23,32 | 22,99 | 23,10 | 0,22% | 25.714,00 |
| 29.12.2023 | 23,40 | 23,51 | 22,98 | 23,05 | -2,08% | 95.668,00 |
| 28.12.2023 | 23,52 | 23,54 | 23,41 | 23,54 | 0,09% | 38.817,00 |
| 27.12.2023 | 23,41 | 23,58 | 23,40 | 23,52 | 0,26% | 45.505,00 |
| 26.12.2023 | 23,25 | 23,46 | 23,25 | 23,46 | 1,00% | 25.819,00 |
| 22.12.2023 | 23,20 | 23,39 | 23,00 | 23,23 | 0,16% | 45.993,00 |
| 21.12.2023 | 23,15 | 23,20 | 22,92 | 23,19 | 0,13% | 53.133,00 |
| 20.12.2023 | 23,02 | 23,24 | 23,02 | 23,16 | 0,39% | 35.057,00 |
| 19.12.2023 | 22,94 | 23,14 | 22,93 | 23,07 | 0,61% | 36.408,00 |
| 18.12.2023 | 22,96 | 22,96 | 22,80 | 22,93 | 0,13% | 49.195,00 |
| 15.12.2023 | 23,03 | 23,03 | 22,89 | 22,90 | -0,04% | 48.249,00 |
| 14.12.2023 | 23,19 | 23,29 | 22,80 | 22,91 | -0,04% | 43.216,00 |
| 13.12.2023 | 22,61 | 22,93 | 22,56 | 22,92 | 1,64% | 52.771,00 |
| 12.12.2023 | 22,48 | 22,59 | 22,40 | 22,55 | 0,40% | 60.536,00 |
| 11.12.2023 | 22,88 | 22,92 | 22,42 | 22,46 | -1,88% | 86.382,00 |
| 08.12.2023 | 22,90 | 23,11 | 22,84 | 22,89 | -0,26% | 29.212,00 |
| 07.12.2023 | 22,94 | 23,18 | 22,92 | 22,95 | -0,39% | 40.987,00 |
| 06.12.2023 | 22,94 | 23,06 | 22,83 | 23,04 | 0,92% | 35.010,00 |
| 05.12.2023 | 23,01 | 23,20 | 22,83 | 22,83 | -0,74% | 29.027,00 |
| 04.12.2023 | 22,97 | 23,05 | 22,85 | 23,00 | -0,56% | 19.894,00 |
| 01.12.2023 | 22,78 | 23,21 | 22,78 | 23,13 | 1,67% | 81.965,00 |
| 30.11.2023 | 22,88 | 22,90 | 22,75 | 22,75 | -0,48% | 66.979,00 |
| 29.11.2023 | 23,02 | 23,34 | 22,83 | 22,86 | -1,55% | 48.665,00 |
| 28.11.2023 | 23,13 | 23,37 | 23,10 | 23,22 | 0,61% | 34.851,00 |
| 27.11.2023 | 23,21 | 23,30 | 23,08 | 23,08 | -0,56% | 10.871,00 |
| 24.11.2023 | 23,18 | 23,29 | 23,03 | 23,21 | 0,65% | 7.527,00 |