23,770$
-1,08%
Echtzeit-Aktienkurs MetLife
Bid:
Ask:
Aktienkurse zur MetLife Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,78 | 23,80 | 23,58 | 23,75 | -1,17% | 96.156,00 |
| 30.05.2024 | 23,84 | 24,04 | 23,72 | 24,03 | 1,26% | 36.334,00 |
| 29.05.2024 | 23,70 | 23,82 | 23,59 | 23,73 | -0,16% | 70.217,00 |
| 28.05.2024 | 23,81 | 23,96 | 23,65 | 23,77 | -0,14% | 35.463,00 |
| 24.05.2024 | 23,68 | 23,82 | 23,67 | 23,80 | 0,64% | 28.934,00 |
| 23.05.2024 | 23,99 | 23,99 | 23,60 | 23,65 | -1,38% | 128.344,00 |
| 22.05.2024 | 23,88 | 24,04 | 23,85 | 23,98 | 0,29% | 102.059,00 |
| 21.05.2024 | 24,07 | 24,11 | 23,87 | 23,91 | -0,46% | 31.317,00 |
| 20.05.2024 | 24,00 | 24,11 | 23,98 | 24,02 | -0,17% | 20.531,00 |
| 17.05.2024 | 23,99 | 24,06 | 23,95 | 24,06 | -0,12% | 24.166,00 |
| 16.05.2024 | 24,13 | 24,13 | 23,95 | 24,09 | -0,21% | 34.985,00 |
| 15.05.2024 | 24,03 | 24,14 | 23,98 | 24,14 | 1,22% | 34.306,00 |
| 14.05.2024 | 23,98 | 23,98 | 23,80 | 23,85 | -0,25% | 33.304,00 |
| 13.05.2024 | 23,94 | 23,97 | 23,86 | 23,91 | 0,29% | 21.055,00 |
| 10.05.2024 | 23,82 | 24,00 | 23,74 | 23,84 | -0,13% | 22.999,00 |
| 09.05.2024 | 23,87 | 23,97 | 23,84 | 23,87 | -0,40% | 40.587,00 |
| 08.05.2024 | 24,07 | 24,11 | 23,72 | 23,97 | -0,56% | 86.605,00 |
| 07.05.2024 | 24,16 | 24,33 | 24,07 | 24,10 | -0,54% | 44.563,00 |
| 06.05.2024 | 24,07 | 24,28 | 24,07 | 24,23 | 0,71% | 22.316,00 |
| 03.05.2024 | 24,04 | 24,17 | 23,79 | 24,06 | 0,75% | 48.580,00 |
| 02.05.2024 | 23,59 | 23,91 | 23,56 | 23,88 | 1,23% | 61.546,00 |
| 01.05.2024 | 23,53 | 23,79 | 23,36 | 23,59 | 0,51% | 68.543,00 |
| 30.04.2024 | 23,65 | 23,69 | 23,40 | 23,47 | -0,89% | 401.396,00 |
| 29.04.2024 | 23,55 | 23,75 | 23,54 | 23,68 | 0,94% | 28.108,00 |
| 26.04.2024 | 23,75 | 23,93 | 23,46 | 23,46 | -1,14% | 36.624,00 |
| 25.04.2024 | 23,67 | 23,80 | 23,50 | 23,73 | -0,67% | 89.669,00 |
| 24.04.2024 | 23,69 | 23,92 | 23,52 | 23,89 | 0,08% | 60.395,00 |
| 23.04.2024 | 23,50 | 23,87 | 23,40 | 23,87 | 1,53% | 290.554,00 |
| 22.04.2024 | 23,38 | 23,51 | 23,34 | 23,51 | 0,60% | 275.346,00 |
| 19.04.2024 | 23,40 | 23,44 | 23,24 | 23,37 | 0,00% | 196.939,00 |
| 18.04.2024 | 23,34 | 23,40 | 23,21 | 23,37 | 0,30% | 173.467,00 |
| 17.04.2024 | 23,38 | 23,45 | 23,27 | 23,30 | 0,22% | 69.640,00 |
| 16.04.2024 | 23,10 | 23,36 | 23,09 | 23,25 | 0,43% | 57.107,00 |
| 15.04.2024 | 23,70 | 23,82 | 23,15 | 23,15 | -2,16% | 75.090,00 |
| 12.04.2024 | 23,77 | 23,87 | 23,66 | 23,66 | -0,50% | 123.540,00 |
| 11.04.2024 | 23,92 | 23,92 | 23,77 | 23,78 | -0,59% | 168.694,00 |
| 10.04.2024 | 23,96 | 23,99 | 23,71 | 23,92 | -0,79% | 192.809,00 |
| 09.04.2024 | 24,11 | 24,14 | 24,05 | 24,11 | 0,08% | 66.607,00 |
| 08.04.2024 | 24,21 | 24,21 | 24,02 | 24,09 | -0,50% | 63.988,00 |
| 05.04.2024 | 24,16 | 24,24 | 24,11 | 24,21 | 0,06% | 63.462,00 |
| 04.04.2024 | 24,12 | 24,26 | 24,12 | 24,20 | 0,60% | 29.363,00 |
| 03.04.2024 | 23,90 | 24,07 | 23,90 | 24,05 | 0,08% | 98.424,00 |
| 02.04.2024 | 24,02 | 24,11 | 23,81 | 24,03 | -0,37% | 63.040,00 |
| 01.04.2024 | 24,17 | 24,24 | 24,06 | 24,12 | 0,42% | 109.952,00 |
| 28.03.2024 | 24,36 | 24,53 | 24,00 | 24,02 | -1,40% | 198.353,00 |
| 27.03.2024 | 24,36 | 24,44 | 24,30 | 24,36 | -0,03% | 100.055,00 |
| 26.03.2024 | 24,29 | 24,41 | 24,29 | 24,37 | 0,53% | 64.054,00 |
| 25.03.2024 | 24,36 | 24,44 | 24,24 | 24,24 | -0,82% | 40.408,00 |
| 22.03.2024 | 24,44 | 24,50 | 24,35 | 24,44 | 0,21% | 69.603,00 |
| 21.03.2024 | 24,40 | 24,47 | 24,38 | 24,39 | 0,21% | 71.299,00 |
| 20.03.2024 | 24,29 | 24,35 | 24,25 | 24,34 | 0,25% | 52.305,00 |
| 19.03.2024 | 24,27 | 24,38 | 24,23 | 24,28 | 0,04% | 108.060,00 |
| 18.03.2024 | 24,35 | 24,42 | 24,25 | 24,27 | -0,53% | 102.343,00 |
| 15.03.2024 | 24,45 | 24,48 | 24,30 | 24,40 | -0,20% | 52.418,00 |
| 14.03.2024 | 24,54 | 24,57 | 24,30 | 24,45 | -0,41% | 52.918,00 |
| 13.03.2024 | 24,66 | 24,71 | 24,50 | 24,55 | -0,24% | 29.051,00 |
| 12.03.2024 | 24,68 | 24,72 | 24,46 | 24,61 | -0,28% | 41.073,00 |
| 11.03.2024 | 24,73 | 24,82 | 24,68 | 24,68 | -0,35% | 28.731,00 |
| 08.03.2024 | 24,79 | 24,84 | 24,73 | 24,77 | 0,23% | 34.848,00 |
| 07.03.2024 | 24,62 | 24,78 | 24,62 | 24,71 | 0,24% | 34.993,00 |
| 06.03.2024 | 24,57 | 24,69 | 24,53 | 24,65 | 0,59% | 34.692,00 |
| 05.03.2024 | 24,48 | 24,56 | 24,46 | 24,51 | 0,43% | 23.202,00 |
| 04.03.2024 | 24,60 | 24,64 | 24,39 | 24,40 | -0,81% | 39.675,00 |
| 01.03.2024 | 24,55 | 24,65 | 24,54 | 24,60 | 0,33% | 46.202,00 |
| 29.02.2024 | 24,62 | 24,70 | 24,50 | 24,52 | 0,00% | 127.236,00 |
| 28.02.2024 | 24,54 | 24,56 | 24,49 | 24,52 | -1,21% | 36.170,00 |
| 27.02.2024 | 24,84 | 24,95 | 24,77 | 24,82 | -0,32% | 27.554,00 |
| 26.02.2024 | 24,81 | 24,96 | 24,81 | 24,90 | -0,16% | 98.526,00 |
| 23.02.2024 | 24,75 | 24,94 | 24,67 | 24,94 | 0,89% | 76.778,00 |
| 22.02.2024 | 24,80 | 24,81 | 24,71 | 24,72 | 0,12% | 90.348,00 |
| 21.02.2024 | 24,71 | 24,82 | 24,68 | 24,69 | -0,04% | 117.816,00 |
| 20.02.2024 | 24,63 | 24,73 | 24,58 | 24,70 | 0,41% | 39.993,00 |
| 16.02.2024 | 24,54 | 24,68 | 24,54 | 24,60 | -0,40% | 58.229,00 |
| 15.02.2024 | 24,71 | 24,73 | 24,56 | 24,70 | 0,08% | 39.411,00 |
| 14.02.2024 | 24,72 | 24,75 | 24,61 | 24,68 | 0,00% | 28.436,00 |
| 13.02.2024 | 24,67 | 24,76 | 24,58 | 24,68 | -0,76% | 89.871,00 |
| 12.02.2024 | 24,82 | 24,87 | 24,75 | 24,87 | 0,16% | 30.773,00 |
| 09.02.2024 | 24,66 | 24,85 | 24,66 | 24,83 | 0,69% | 43.143,00 |
| 08.02.2024 | 24,67 | 24,80 | 24,63 | 24,66 | -0,36% | 85.614,00 |
| 07.02.2024 | 24,67 | 24,85 | 24,65 | 24,75 | 0,24% | 21.966,00 |
| 06.02.2024 | 24,55 | 24,69 | 24,54 | 24,69 | 0,64% | 33.381,00 |
| 05.02.2024 | 24,61 | 24,64 | 24,50 | 24,53 | -0,60% | 19.507,00 |
| 02.02.2024 | 24,63 | 24,79 | 24,52 | 24,68 | -0,20% | 40.766,00 |
| 01.02.2024 | 24,51 | 24,78 | 24,36 | 24,73 | 1,10% | 51.555,00 |
| 31.01.2024 | 24,64 | 24,73 | 24,46 | 24,46 | -0,89% | 72.362,00 |
| 30.01.2024 | 24,78 | 24,80 | 24,67 | 24,68 | -0,08% | 44.901,00 |
| 29.01.2024 | 24,71 | 24,77 | 24,63 | 24,70 | -0,24% | 46.455,00 |
| 26.01.2024 | 24,70 | 24,83 | 24,61 | 24,76 | 0,04% | 40.641,00 |
| 25.01.2024 | 24,83 | 24,83 | 24,67 | 24,75 | 0,32% | 57.508,00 |
| 24.01.2024 | 24,70 | 24,78 | 24,67 | 24,67 | -0,04% | 24.154,00 |
| 23.01.2024 | 24,72 | 24,72 | 24,55 | 24,68 | -0,16% | 42.411,00 |
| 22.01.2024 | 24,61 | 24,72 | 24,55 | 24,72 | 0,65% | 37.458,00 |
| 19.01.2024 | 24,35 | 24,57 | 24,25 | 24,56 | 0,86% | 59.380,00 |
| 18.01.2024 | 24,46 | 24,56 | 24,23 | 24,35 | -0,45% | 44.336,00 |
| 17.01.2024 | 24,40 | 24,47 | 24,31 | 24,46 | -0,08% | 50.596,00 |
| 16.01.2024 | 24,49 | 24,62 | 24,41 | 24,48 | -0,35% | 33.252,00 |
| 12.01.2024 | 24,57 | 24,63 | 24,52 | 24,57 | 0,47% | 27.751,00 |
| 11.01.2024 | 24,37 | 24,56 | 24,35 | 24,45 | -0,04% | 35.046,00 |
| 10.01.2024 | 24,60 | 24,60 | 24,45 | 24,46 | -0,29% | 26.258,00 |
| 09.01.2024 | 24,28 | 24,56 | 24,26 | 24,53 | 0,57% | 31.445,00 |