525,950€
0,85%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 545,05 | 550,10 | 541,15 | 547,65 | 0,38% | 6.647,00 |
| 18.02.2026 | 545,25 | 546,90 | 531,65 | 545,55 | 0,43% | 3.807,00 |
| 17.02.2026 | 536,00 | 552,55 | 532,55 | 543,20 | 0,99% | 3.618,00 |
| 16.02.2026 | 539,30 | 541,05 | 533,90 | 537,90 | -0,32% | 2.632,00 |
| 13.02.2026 | 543,25 | 548,80 | 535,05 | 539,65 | -1,51% | 5.399,00 |
| 12.02.2026 | 564,85 | 568,50 | 543,90 | 547,90 | -2,73% | 11.291,00 |
| 11.02.2026 | 563,55 | 572,30 | 552,90 | 563,30 | -0,12% | 3.103,00 |
| 10.02.2026 | 568,45 | 570,65 | 562,50 | 563,95 | -0,83% | 3.850,00 |
| 09.02.2026 | 559,65 | 574,35 | 552,65 | 568,65 | 1,58% | 4.231,00 |
| 06.02.2026 | 559,45 | 570,30 | 547,25 | 559,80 | 0,34% | 5.127,00 |
| 05.02.2026 | 568,05 | 577,35 | 553,40 | 557,90 | -1,97% | 12.733,00 |
| 04.02.2026 | 584,80 | 586,50 | 563,20 | 569,10 | -2,73% | 6.368,00 |
| 03.02.2026 | 600,75 | 606,15 | 581,05 | 585,10 | -2,28% | 5.439,00 |
| 02.02.2026 | 585,50 | 610,45 | 585,50 | 598,75 | -0,98% | 6.118,00 |
| 30.01.2026 | 606,00 | 614,50 | 601,70 | 604,70 | -1,53% | 3.872,00 |
| 29.01.2026 | 598,35 | 621,35 | 597,45 | 614,10 | 1,14% | 26.651,00 |
| 28.01.2026 | 563,05 | 621,40 | 533,90 | 607,15 | 8,44% | 13.089,00 |
| 27.01.2026 | 569,05 | 570,20 | 555,80 | 559,90 | -1,07% | 3.232,00 |
| 26.01.2026 | 553,15 | 568,70 | 553,15 | 565,95 | 1,64% | 6.251,00 |
| 23.01.2026 | 553,50 | 565,20 | 546,15 | 556,80 | 1,13% | 4.243,00 |
| 22.01.2026 | 527,40 | 551,75 | 526,60 | 550,60 | 4,65% | 6.392,00 |
| 21.01.2026 | 516,20 | 528,95 | 511,90 | 526,15 | 1,88% | 2.708,00 |
| 20.01.2026 | 520,15 | 521,50 | 512,00 | 516,45 | -0,62% | 6.351,00 |
| 19.01.2026 | 523,95 | 525,40 | 517,15 | 519,65 | -2,79% | 3.283,00 |
| 16.01.2026 | 536,40 | 541,10 | 534,20 | 534,55 | -0,07% | 1.704,00 |
| 15.01.2026 | 531,70 | 537,50 | 529,60 | 534,95 | 1,13% | 8.545,00 |
| 14.01.2026 | 539,95 | 541,10 | 527,90 | 528,95 | -2,39% | 4.293,00 |
| 13.01.2026 | 552,45 | 552,70 | 536,15 | 541,90 | -1,62% | 4.937,00 |
| 12.01.2026 | 554,15 | 561,90 | 549,65 | 550,80 | -1,80% | 5.278,00 |
| 09.01.2026 | 553,80 | 563,05 | 552,75 | 560,90 | 1,25% | 4.377,00 |
| 08.01.2026 | 552,90 | 555,30 | 545,20 | 554,00 | -0,31% | 4.843,00 |
| 07.01.2026 | 561,95 | 563,80 | 551,80 | 555,75 | -1,60% | 2.965,00 |
| 06.01.2026 | 561,90 | 569,50 | 557,75 | 564,80 | 0,48% | 2.661,00 |
| 05.01.2026 | 557,05 | 568,10 | 553,90 | 562,10 | 1,35% | 4.775,00 |
| 02.01.2026 | 565,90 | 567,80 | 548,00 | 554,60 | -0,94% | 2.682,00 |
| 30.12.2025 | 558,50 | 559,95 | 557,65 | 559,85 | 0,15% | 1.086,00 |
| 29.12.2025 | 561,95 | 562,00 | 556,30 | 559,00 | -0,81% | 4.561,00 |
| 23.12.2025 | 560,10 | 565,30 | 559,35 | 563,55 | 0,28% | 5.224,00 |
| 22.12.2025 | 565,30 | 572,55 | 558,75 | 561,95 | -0,35% | 2.897,00 |
| 19.12.2025 | 566,95 | 571,75 | 562,50 | 563,90 | -0,48% | 4.513,00 |
| 18.12.2025 | 553,80 | 571,65 | 553,80 | 566,60 | 2,31% | 3.304,00 |
| 17.12.2025 | 560,75 | 563,10 | 552,60 | 553,80 | -0,95% | 3.597,00 |
| 16.12.2025 | 544,55 | 563,65 | 543,55 | 559,10 | 1,55% | 1.988,00 |
| 15.12.2025 | 548,85 | 555,70 | 542,90 | 550,55 | 0,44% | 3.639,00 |
| 12.12.2025 | 555,85 | 556,05 | 544,40 | 548,15 | -1,61% | 5.873,00 |
| 11.12.2025 | 548,55 | 557,85 | 545,85 | 557,10 | 0,34% | 4.791,00 |
| 10.12.2025 | 563,15 | 569,95 | 552,25 | 555,20 | -1,73% | 6.528,00 |
| 09.12.2025 | 570,10 | 571,20 | 561,70 | 565,00 | -1,41% | 4.707,00 |
| 08.12.2025 | 577,40 | 580,95 | 571,45 | 573,10 | -0,83% | 5.995,00 |
| 05.12.2025 | 569,45 | 579,70 | 567,55 | 577,90 | 1,57% | 3.156,00 |