558,850€
-1,02%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 564,65 | 567,35 | 557,35 | 559,05 | -0,98% | 5.541,00 |
| 26.10.2026 | 571,85 | 591,10 | 552,75 | 564,60 | -1,36% | 5.179,00 |
| 23.10.2026 | 575,70 | 580,40 | 565,45 | 572,40 | -0,50% | 4.022,00 |
| 22.10.2026 | 624,45 | 627,25 | 570,35 | 575,25 | -12,06% | 15.760,00 |
| 21.10.2026 | 622,60 | 666,55 | 612,65 | 654,15 | 6,18% | 6.558,00 |
| 20.10.2026 | 627,55 | 629,05 | 606,35 | 616,10 | -2,19% | 2.738,00 |
| 19.10.2026 | 639,45 | 641,05 | 618,55 | 629,90 | -0,30% | 3.626,00 |
| 16.10.2026 | 656,60 | 659,70 | 625,50 | 631,80 | -3,42% | 2.009,00 |
| 15.10.2026 | 655,75 | 659,25 | 653,20 | 654,20 | -1,06% | 153,00 |
| 14.10.2026 | 685,00 | 687,55 | 658,85 | 661,20 | -2,92% | 2.998,00 |
| 13.10.2026 | 660,25 | 689,25 | 653,00 | 681,10 | 2,41% | 4.721,00 |
| 12.10.2026 | 643,95 | 673,95 | 643,45 | 665,10 | 3,73% | 2.848,00 |
| 09.10.2026 | 642,15 | 650,65 | 639,65 | 641,20 | -0,30% | 1.971,00 |
| 08.10.2026 | 645,60 | 656,40 | 634,35 | 643,10 | -0,26% | 3.286,00 |
| 07.10.2026 | 659,80 | 663,30 | 643,25 | 644,80 | -1,87% | 4.465,00 |
| 06.10.2026 | 663,85 | 666,05 | 654,85 | 657,10 | -0,65% | 2.808,00 |
| 05.10.2026 | 648,90 | 666,35 | 646,90 | 661,40 | 2,30% | 3.120,00 |
| 02.10.2026 | 647,25 | 658,95 | 645,00 | 646,50 | 0,28% | 2.716,00 |
| 01.10.2026 | 645,00 | 651,95 | 639,35 | 644,70 | 0,62% | 3.167,00 |
| 30.09.2026 | 650,55 | 652,05 | 635,05 | 640,70 | -1,48% | 1.725,00 |
| 29.09.2026 | 625,90 | 653,00 | 625,30 | 650,30 | 3,26% | 2.120,00 |
| 28.09.2026 | 643,65 | 661,70 | 627,60 | 629,80 | -4,34% | 4.427,00 |
| 25.09.2026 | 685,25 | 685,95 | 655,50 | 658,40 | -3,46% | 5.914,00 |
| 24.09.2026 | 647,90 | 685,50 | 635,05 | 682,00 | 4,11% | 15.912,00 |
| 23.09.2026 | 648,40 | 670,10 | 643,35 | 655,05 | 1,72% | 8.506,00 |
| 22.09.2026 | 649,75 | 660,85 | 637,20 | 643,95 | -0,35% | 10.204,00 |
| 21.09.2026 | 591,65 | 656,50 | 590,30 | 646,20 | 11,01% | 15.058,00 |
| 18.09.2026 | 596,95 | 605,60 | 576,60 | 582,10 | -1,83% | 5.042,00 |
| 17.09.2026 | 592,20 | 595,05 | 580,85 | 592,95 | 0,82% | 3.222,00 |
| 16.09.2026 | 580,90 | 596,10 | 578,65 | 588,15 | 1,23% | 7.224,00 |
| 15.09.2026 | 573,85 | 587,75 | 570,45 | 581,00 | 1,02% | 2.417,00 |
| 14.09.2026 | 552,75 | 578,85 | 551,75 | 575,15 | 3,01% | 4.399,00 |
| 11.09.2026 | 553,95 | 572,10 | 553,95 | 558,35 | 0,59% | 2.227,00 |
| 10.09.2026 | 558,20 | 571,50 | 553,10 | 555,05 | -0,91% | 5.518,00 |
| 09.09.2026 | 531,65 | 565,95 | 529,85 | 560,15 | 6,11% | 8.235,00 |
| 08.09.2026 | 527,15 | 537,10 | 523,80 | 527,90 | 0,30% | 2.466,00 |
| 07.09.2026 | 529,10 | 530,00 | 525,45 | 526,30 | -0,63% | 1.548,00 |
| 04.09.2026 | 526,95 | 531,55 | 521,45 | 529,65 | 0,80% | 4.599,00 |
| 03.09.2026 | 515,30 | 532,85 | 513,60 | 525,45 | 2,36% | 5.449,00 |
| 02.09.2026 | 498,05 | 517,75 | 496,20 | 513,35 | 2,89% | 4.238,00 |
| 01.09.2026 | 493,23 | 504,60 | 480,17 | 498,95 | 1,36% | 3.426,00 |
| 31.08.2026 | 497,35 | 501,60 | 490,27 | 492,27 | -1,37% | 2.085,00 |
| 28.08.2026 | 491,00 | 507,25 | 490,65 | 499,13 | 1,89% | 6.151,00 |
| 27.08.2026 | 492,58 | 504,70 | 487,10 | 489,88 | -0,79% | 4.687,00 |
| 26.08.2026 | 489,63 | 513,25 | 482,27 | 493,80 | 1,46% | 13.215,00 |
| 25.08.2026 | 481,55 | 489,08 | 481,05 | 486,67 | 1,58% | 2.484,00 |
| 24.08.2026 | 472,13 | 481,33 | 468,38 | 479,10 | 1,73% | 5.360,00 |
| 21.08.2026 | 467,65 | 474,40 | 465,17 | 470,98 | 0,81% | 6.167,00 |
| 20.08.2026 | 466,70 | 469,05 | 462,10 | 467,20 | -0,35% | 2.401,00 |
| 19.08.2026 | 470,08 | 474,88 | 461,20 | 468,83 | -9,22% | 7.512,00 |
| 05.05.2026 | 523,45 | 525,60 | 513,10 | 516,45 | -1,01% | 6.523,00 |
| 04.05.2026 | 521,25 | 525,05 | 514,85 | 521,70 | -0,30% | 6.719,00 |
| 30.04.2026 | 532,25 | 534,75 | 512,25 | 523,25 | -2,26% | 20.907,00 |
| 29.04.2026 | 575,90 | 577,45 | 533,00 | 535,35 | -6,52% | 6.005,00 |
| 28.04.2026 | 577,55 | 583,80 | 568,70 | 572,70 | -0,93% | 2.965,00 |
| 27.04.2026 | 576,70 | 581,55 | 570,50 | 578,10 | 0,42% | 5.058,00 |
| 24.04.2026 | 565,25 | 580,75 | 559,10 | 575,70 | 2,40% | 3.093,00 |
| 23.04.2026 | 572,45 | 574,25 | 559,50 | 562,20 | -2,26% | 3.755,00 |
| 22.04.2026 | 574,45 | 579,40 | 571,00 | 575,20 | 0,65% | 3.987,00 |
| 21.04.2026 | 571,30 | 575,35 | 567,45 | 571,50 | 0,50% | 4.844,00 |
| 20.04.2026 | 578,75 | 581,85 | 567,65 | 568,65 | -2,86% | 3.968,00 |
| 17.04.2026 | 574,35 | 587,45 | 570,70 | 585,40 | 1,95% | 4.113,00 |
| 16.04.2026 | 572,35 | 575,25 | 567,40 | 574,20 | 0,76% | 4.843,00 |
| 15.04.2026 | 562,10 | 575,00 | 559,90 | 569,85 | 1,55% | 4.485,00 |
| 14.04.2026 | 542,55 | 564,70 | 539,90 | 561,15 | 3,96% | 11.313,00 |
| 13.04.2026 | 531,95 | 541,40 | 530,80 | 539,80 | 0,41% | 3.802,00 |
| 10.04.2026 | 541,40 | 544,35 | 532,15 | 537,60 | -0,01% | 2.726,00 |
| 09.04.2026 | 528,60 | 544,35 | 524,40 | 537,65 | 2,46% | 5.822,00 |
| 08.04.2026 | 514,50 | 539,15 | 506,25 | 524,75 | 5,81% | 6.526,00 |
| 07.04.2026 | 494,20 | 497,88 | 488,30 | 495,92 | -0,41% | 4.054,00 |
| 02.04.2026 | 489,65 | 500,75 | 485,90 | 497,98 | -0,37% | 4.221,00 |
| 01.04.2026 | 498,75 | 510,05 | 494,23 | 499,80 | 0,87% | 7.574,00 |
| 31.03.2026 | 474,00 | 496,48 | 471,88 | 495,50 | 5,90% | 4.267,00 |
| 30.03.2026 | 460,27 | 470,88 | 459,95 | 467,88 | 2,71% | 4.357,00 |
| 27.03.2026 | 477,35 | 478,50 | 452,02 | 455,52 | -4,17% | 12.479,00 |
| 26.03.2026 | 512,30 | 514,85 | 471,50 | 475,33 | -7,69% | 15.455,00 |
| 25.03.2026 | 516,15 | 521,15 | 513,25 | 514,90 | 0,19% | 2.557,00 |
| 24.03.2026 | 520,35 | 522,80 | 510,85 | 513,90 | -1,26% | 4.649,00 |
| 23.03.2026 | 508,35 | 525,90 | 505,45 | 520,45 | 0,94% | 5.968,00 |
| 20.03.2026 | 524,20 | 525,45 | 508,65 | 515,60 | -1,72% | 3.261,00 |
| 19.03.2026 | 536,05 | 537,65 | 521,15 | 524,65 | -2,24% | 6.198,00 |
| 18.03.2026 | 542,40 | 543,30 | 534,95 | 536,65 | -0,61% | 2.607,00 |
| 17.03.2026 | 542,60 | 551,75 | 538,75 | 539,95 | -0,38% | 3.835,00 |
| 16.03.2026 | 544,95 | 553,70 | 541,85 | 542,00 | 1,09% | 18.557,00 |
| 13.03.2026 | 552,45 | 554,80 | 533,00 | 536,15 | -3,43% | 14.295,00 |
| 12.03.2026 | 563,45 | 566,30 | 552,90 | 555,20 | -1,66% | 3.573,00 |
| 11.03.2026 | 562,80 | 568,95 | 560,15 | 564,60 | 0,17% | 1.526,00 |
| 10.03.2026 | 555,15 | 566,75 | 555,05 | 563,65 | 1,60% | 12.203,00 |
| 09.03.2026 | 547,75 | 558,65 | 541,85 | 554,75 | 0,24% | 4.129,00 |
| 06.03.2026 | 571,00 | 571,00 | 550,60 | 553,40 | -2,60% | 6.395,00 |
| 05.03.2026 | 571,50 | 578,10 | 561,55 | 568,15 | -0,98% | 3.749,00 |
| 04.03.2026 | 559,80 | 577,75 | 558,95 | 573,80 | 1,85% | 1.954,00 |
| 03.03.2026 | 554,60 | 567,15 | 550,15 | 563,40 | 0,85% | 8.583,00 |
| 02.03.2026 | 541,85 | 564,40 | 539,75 | 558,65 | 2,07% | 8.995,00 |
| 27.02.2026 | 553,75 | 556,65 | 539,85 | 547,30 | -1,43% | 4.826,00 |
| 26.02.2026 | 549,55 | 559,45 | 548,50 | 555,25 | 0,22% | 7.608,00 |
| 25.02.2026 | 541,65 | 554,65 | 541,35 | 554,05 | 2,14% | 2.799,00 |
| 24.02.2026 | 542,85 | 544,20 | 534,35 | 542,45 | 0,25% | 3.721,00 |
| 23.02.2026 | 548,60 | 557,25 | 539,40 | 541,10 | -2,69% | 2.905,00 |
| 20.02.2026 | 550,10 | 562,70 | 543,25 | 556,05 | 1,53% | 3.535,00 |