MetLife, Inc. MET
NYSE · Vereinigte Staaten · Finanzen
$94,16-1,04 (-1,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,16 | -1,09 % | $94,84 | $95,56 | $94,12 | 3,01M |
| 2026-09-29 | $95,20 | -0,65 % | $95,68 | $96,33 | $94,42 | 2,62M |
| 2026-09-28 | $95,82 | -1,92 % | $97,51 | $97,94 | $95,39 | 3,24M |
| 2026-09-25 | $97,70 | +0,46 % | $97,54 | $98,45 | $96,67 | 3,63M |
| 2026-09-24 | $97,25 | +0,05 % | $97,73 | $98,18 | $97,06 | 3,44M |
| 2026-09-23 | $97,20 | +1,33 % | $95,20 | $97,67 | $95,01 | 2,94M |
| 2026-09-22 | $95,92 | -0,75 % | $97,47 | $98,00 | $95,03 | 2,64M |
| 2026-09-21 | $96,64 | -0,41 % | $97,44 | $97,84 | $96,54 | 1,93M |
| 2026-09-18 | $97,04 | -0,32 % | $96,89 | $97,29 | $96,24 | 7,31M |
| 2026-09-17 | $97,35 | +0,12 % | $97,94 | $98,37 | $96,80 | 2,76M |
| 2026-09-16 | $97,23 | -1,01 % | $97,98 | $98,31 | $95,39 | 3,50M |
| 2026-09-15 | $98,22 | +0,48 % | $97,41 | $98,54 | $96,92 | 2,07M |
| 2026-09-14 | $97,75 | +0,63 % | $97,52 | $97,79 | $96,56 | 3,03M |
| 2026-09-11 | $97,14 | +0,37 % | $98,00 | $98,25 | $96,23 | 2,64M |
| 2026-09-10 | $96,78 | +1,14 % | $96,17 | $96,91 | $96,02 | 2,23M |
| 2026-09-09 | $95,69 | +0,20 % | $95,63 | $96,30 | $94,88 | 3,25M |
| 2026-09-08 | $95,50 | -2,17 % | $96,56 | $97,09 | $95,39 | 2,46M |
| 2026-09-04 | $97,62 | -1,62 % | $98,34 | $99,13 | $97,47 | 2,66M |
| 2026-09-03 | $99,23 | +2,91 % | $97,15 | $99,25 | $97,15 | 3,71M |
| 2026-09-02 | $96,42 | +2,12 % | $94,79 | $97,14 | $94,79 | 2,89M |
| 2026-09-01 | $94,42 | -0,79 % | $95,56 | $96,21 | $93,91 | 2,73M |
| 2026-08-31 | $95,17 | -1,39 % | $96,37 | $96,57 | $95,13 | 2,90M |
| 2026-08-28 | $96,51 | +0,27 % | $96,79 | $97,44 | $96,41 | 2,88M |
| 2026-08-27 | $96,25 | -0,28 % | $95,96 | $96,79 | $95,44 | 2,26M |
| 2026-08-26 | $96,52 | +0,68 % | $95,96 | $96,77 | $95,09 | 2,44M |
| 2026-08-25 | $95,87 | -0,35 % | $96,24 | $96,43 | $94,57 | 2,21M |
| 2026-08-24 | $96,21 | +1,98 % | $94,87 | $96,27 | $94,87 | 2,96M |
| 2026-08-21 | $94,34 | +0,94 % | $94,20 | $94,91 | $93,93 | 4,85M |
| 2026-08-20 | $93,46 | -1,73 % | $94,94 | $95,62 | $93,37 | 3,82M |
| 2026-08-19 | $95,11 | -1,67 % | $96,79 | $97,20 | $94,64 | 3,45M |
| 2026-08-18 | $96,73 | +0,05 % | $97,30 | $98,11 | $96,69 | 2,04M |
| 2026-08-17 | $96,68 | -1,00 % | $97,41 | $98,58 | $96,65 | 2,49M |
| 2026-08-14 | $97,66 | +0,19 % | $97,74 | $98,23 | $97,33 | 2,17M |
| 2026-08-13 | $97,47 | +0,84 % | $97,02 | $97,71 | $96,64 | 2,02M |
| 2026-08-12 | $96,66 | -0,14 % | $96,59 | $97,12 | $96,29 | 2,19M |
| 2026-08-11 | $96,80 | -0,24 % | $96,78 | $97,33 | $96,55 | 2,42M |
| 2026-08-10 | $97,03 | -0,76 % | $96,99 | $98,09 | $96,86 | 2,87M |
| 2026-08-07 | $97,77 | -2,18 % | $99,49 | $99,49 | $97,07 | 4,31M |
| 2026-08-06 | $99,95 | +3,83 % | $98,54 | $100,93 | $98,13 | 4,23M |
| 2026-08-05 | $96,26 | +0,14 % | $96,50 | $97,26 | $95,49 | 4,69M |
| 2026-08-04 | $96,13 | -0,19 % | $94,92 | $96,44 | $93,91 | 5,30M |
| 2026-08-03 | $96,31 | +0,19 % | $96,25 | $96,79 | $95,95 | 4,47M |
| 2026-07-31 | $96,13 | -0,97 % | $97,11 | $97,48 | $96,07 | 5,79M |
| 2026-07-30 | $97,07 | +0,05 % | $97,42 | $97,62 | $95,88 | 5,84M |
| 2026-07-29 | $97,02 | -0,48 % | $96,56 | $97,80 | $96,45 | 4,78M |
| 2026-07-28 | $97,49 | +2,42 % | $95,56 | $97,69 | $95,56 | 4,86M |
| 2026-07-27 | $95,19 | +0,38 % | $95,01 | $96,00 | $94,83 | 5,15M |
| 2026-07-24 | $94,83 | +2,47 % | $92,16 | $94,84 | $91,34 | 4,54M |
| 2026-07-23 | $92,54 | -0,78 % | $92,77 | $92,90 | $91,58 | 3,80M |
| 2026-07-22 | $93,27 | -0,11 % | $93,80 | $94,30 | $92,77 | 3,16M |
| 2026-07-21 | $93,37 | +0,41 % | $93,33 | $93,47 | $92,16 | 4,15M |
| 2026-07-20 | $92,99 | -1,07 % | $94,00 | $94,27 | $92,76 | 3,81M |
| 2026-07-17 | $94,00 | +0,32 % | $93,21 | $94,86 | $93,12 | 4,01M |
| 2026-07-16 | $93,70 | +1,63 % | $92,67 | $94,09 | $92,22 | 3,06M |
| 2026-07-15 | $92,20 | -0,37 % | $92,52 | $93,11 | $91,64 | 2,57M |
| 2026-07-14 | $92,54 | -0,53 % | $92,76 | $93,81 | $92,21 | 3,47M |
| 2026-07-13 | $93,03 | +1,51 % | $92,51 | $93,16 | $91,61 | 2,83M |
| 2026-07-10 | $91,65 | +0,55 % | $92,06 | $92,49 | $91,15 | 2,02M |
| 2026-07-09 | $91,15 | +1,17 % | $90,34 | $91,99 | $90,34 | 2,20M |
| 2026-07-08 | $90,10 | -1,71 % | $91,65 | $91,69 | $89,62 | 3,57M |
| 2026-07-07 | $91,67 | +1,34 % | $90,96 | $92,27 | $90,65 | 3,14M |
| 2026-07-06 | $90,46 | +0,44 % | $90,88 | $91,25 | $90,04 | 4,10M |
| 2026-07-02 | $90,06 | +3,28 % | $87,96 | $90,06 | $87,72 | 3,15M |
| 2026-07-01 | $87,20 | +3,06 % | $85,01 | $87,53 | $85,01 | 3,50M |
| 2026-06-30 | $84,61 | -1,60 % | $85,97 | $86,54 | $84,35 | 3,85M |
| 2026-06-29 | $85,99 | +0,05 % | $85,56 | $86,57 | $85,03 | 2,93M |
| 2026-06-26 | $85,95 | +1,56 % | $85,21 | $86,67 | $84,74 | 5,52M |
| 2026-06-25 | $84,63 | +0,04 % | $85,01 | $86,93 | $84,43 | 2,62M |
| 2026-06-24 | $84,60 | -3,90 % | $88,03 | $88,22 | $84,18 | 4,81M |
| 2026-06-23 | $88,03 | +0,54 % | $87,67 | $88,34 | $87,15 | 2,80M |
| 2026-06-22 | $87,56 | +2,31 % | $86,33 | $87,84 | $85,81 | 4,99M |
| 2026-06-18 | $85,58 | -0,31 % | $87,10 | $87,69 | $85,38 | 8,34M |
| 2026-06-17 | $85,85 | -1,77 % | $87,09 | $87,36 | $85,73 | 5,74M |
| 2026-06-16 | $87,40 | -0,30 % | $88,24 | $88,84 | $86,70 | 4,20M |
| 2026-06-15 | $87,66 | -1,33 % | $89,21 | $89,62 | $87,59 | 3,16M |
| 2026-06-12 | $88,84 | +1,44 % | $88,25 | $89,44 | $88,03 | 3,15M |
| 2026-06-11 | $87,58 | +1,68 % | $86,72 | $87,96 | $86,43 | 4,22M |
| 2026-06-10 | $86,13 | +0,65 % | $85,75 | $87,70 | $85,48 | 4,19M |
| 2026-06-09 | $85,57 | +1,41 % | $84,99 | $85,76 | $84,49 | 3,99M |
| 2026-06-08 | $84,38 | -0,13 % | $84,07 | $84,88 | $84,02 | 2,34M |
| 2026-06-05 | $84,49 | +1,23 % | $83,93 | $84,99 | $83,22 | 3,51M |
| 2026-06-04 | $83,46 | +3,09 % | $81,85 | $83,85 | $81,85 | 3,81M |
| 2026-06-03 | $80,96 | -2,25 % | $82,07 | $82,36 | $80,51 | 3,43M |
| 2026-06-02 | $82,82 | +1,20 % | $81,55 | $83,73 | $81,51 | 3,23M |
| 2026-06-01 | $81,84 | -1,03 % | $81,57 | $82,89 | $81,36 | 3,07M |
| 2026-05-29 | $82,69 | +0,89 % | $81,86 | $83,65 | $81,66 | 6,94M |
| 2026-05-28 | $81,96 | -1,49 % | $82,82 | $83,17 | $81,82 | 2,84M |
| 2026-05-27 | $83,20 | -0,08 % | $83,60 | $84,22 | $83,01 | 2,67M |
| 2026-05-26 | $83,27 | -0,94 % | $83,82 | $84,52 | $82,82 | 3,38M |
| 2026-05-22 | $84,06 | -0,28 % | $84,37 | $85,29 | $83,89 | 3,78M |