652,700€
-1,37%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 661,40 | 671,80 | 652,35 | 653,70 | -1,22% | 287,00 |
| 20.02.2025 | 673,05 | 675,05 | 661,05 | 661,75 | -1,99% | 1.082,00 |
| 19.02.2025 | 684,95 | 687,45 | 666,65 | 675,20 | -1,47% | 894,00 |
| 18.02.2025 | 708,00 | 708,00 | 676,10 | 685,25 | -3,22% | 1.295,00 |
| 17.02.2025 | 702,35 | 710,65 | 702,35 | 708,05 | 0,78% | 1.286,00 |
| 14.02.2025 | 696,25 | 705,90 | 690,35 | 702,60 | 0,85% | 687,00 |
| 13.02.2025 | 698,65 | 699,30 | 688,95 | 696,70 | -0,14% | 613,00 |
| 12.02.2025 | 694,85 | 699,35 | 688,65 | 697,65 | 0,51% | 832,00 |
| 11.02.2025 | 695,45 | 698,70 | 686,45 | 694,10 | -0,20% | 542,00 |
| 10.02.2025 | 696,75 | 699,45 | 690,05 | 695,50 | 0,52% | 1.010,00 |
| 07.02.2025 | 686,65 | 699,70 | 684,55 | 691,90 | 0,96% | 708,00 |
| 06.02.2025 | 677,95 | 693,75 | 677,95 | 685,35 | 1,26% | 727,00 |
| 05.02.2025 | 677,50 | 688,95 | 671,05 | 676,80 | -0,20% | 703,00 |
| 04.02.2025 | 681,70 | 682,65 | 668,05 | 678,15 | 0,07% | 1.001,00 |
| 03.02.2025 | 655,75 | 684,85 | 653,30 | 677,65 | 1,93% | 1.703,00 |
| 31.01.2025 | 660,45 | 679,75 | 660,30 | 664,80 | 0,57% | 816,00 |
| 30.01.2025 | 652,00 | 681,50 | 648,75 | 661,05 | 1,62% | 3.073,00 |
| 29.01.2025 | 648,95 | 654,60 | 640,55 | 650,50 | 0,64% | 2.052,00 |
| 28.01.2025 | 632,60 | 654,40 | 630,20 | 646,35 | 2,80% | 2.239,00 |
| 27.01.2025 | 600,80 | 632,45 | 577,40 | 628,75 | 1,91% | 2.996,00 |
| 24.01.2025 | 611,70 | 620,65 | 596,30 | 616,95 | 1,02% | 905,00 |
| 23.01.2025 | 598,90 | 610,75 | 597,15 | 610,70 | 2,03% | 898,00 |
| 22.01.2025 | 592,40 | 608,25 | 592,40 | 598,55 | 1,18% | 806,00 |
| 21.01.2025 | 593,50 | 597,75 | 586,10 | 591,55 | -0,33% | 743,00 |
| 20.01.2025 | 594,60 | 600,30 | 591,40 | 593,50 | -0,42% | 1.671,00 |
| 17.01.2025 | 592,90 | 608,95 | 585,65 | 596,00 | 0,41% | 1.055,00 |
| 16.01.2025 | 590,90 | 598,90 | 590,45 | 593,55 | -1,02% | 404,00 |
| 15.01.2025 | 577,70 | 604,65 | 577,00 | 599,65 | 4,05% | 918,00 |
| 14.01.2025 | 594,70 | 595,75 | 571,30 | 576,30 | -3,22% | 1.983,00 |
| 13.01.2025 | 602,00 | 602,50 | 586,35 | 595,45 | -0,94% | 549,00 |
| 10.01.2025 | 588,00 | 615,00 | 582,85 | 601,10 | 2,23% | 480,00 |
| 09.01.2025 | 590,65 | 592,65 | 583,00 | 588,00 | -0,61% | 213,00 |
| 08.01.2025 | 598,10 | 601,85 | 586,15 | 591,60 | -0,96% | 433,00 |
| 07.01.2025 | 612,95 | 612,95 | 587,90 | 597,35 | -1,55% | 885,00 |
| 06.01.2025 | 586,20 | 607,45 | 583,25 | 606,75 | 3,43% | 1.011,00 |
| 03.01.2025 | 585,75 | 591,85 | 579,55 | 586,65 | 0,55% | 394,00 |
| 02.01.2025 | 573,60 | 587,05 | 565,40 | 583,45 | 2,68% | 586,00 |
| 30.12.2024 | 575,10 | 575,50 | 568,05 | 568,20 | 0,19% | 132,00 |
| 27.12.2024 | 578,65 | 579,00 | 566,30 | 567,10 | -1,66% | 509,00 |
| 23.12.2024 | 568,15 | 577,55 | 564,30 | 576,65 | 2,37% | 523,00 |
| 20.12.2024 | 576,45 | 578,10 | 559,80 | 563,30 | -2,27% | 1.050,00 |
| 19.12.2024 | 580,75 | 588,75 | 573,60 | 576,40 | -0,65% | 1.220,00 |
| 18.12.2024 | 590,20 | 598,05 | 572,10 | 580,20 | -1,66% | 1.102,00 |
| 17.12.2024 | 593,25 | 601,75 | 587,10 | 590,00 | -0,63% | 824,00 |
| 16.12.2024 | 591,40 | 601,50 | 589,05 | 593,75 | 0,49% | 883,00 |
| 13.12.2024 | 601,80 | 601,80 | 587,90 | 590,85 | -1,82% | 1.011,00 |
| 12.12.2024 | 602,40 | 608,05 | 598,05 | 601,80 | -0,09% | 946,00 |
| 11.12.2024 | 589,05 | 608,05 | 588,10 | 602,35 | 2,15% | 747,00 |
| 10.12.2024 | 581,70 | 595,25 | 579,95 | 589,65 | 1,36% | 748,00 |
| 09.12.2024 | 589,20 | 593,50 | 572,65 | 581,75 | -1,36% | 940,00 |
| 06.12.2024 | 574,80 | 595,75 | 573,30 | 589,75 | 2,61% | 676,00 |
| 05.12.2024 | 583,75 | 585,90 | 573,45 | 574,75 | -1,55% | 1.167,00 |
| 04.12.2024 | 585,45 | 589,10 | 574,55 | 583,80 | -0,26% | 673,00 |
| 03.12.2024 | 564,25 | 585,40 | 562,25 | 585,35 | 3,78% | 1.576,00 |
| 02.12.2024 | 543,05 | 567,15 | 543,05 | 564,05 | 3,90% | 715,00 |
| 29.11.2024 | 541,05 | 548,15 | 537,65 | 542,90 | 0,34% | 299,00 |
| 28.11.2024 | 538,55 | 543,45 | 538,55 | 541,05 | 0,46% | 288,00 |
| 27.11.2024 | 547,15 | 547,75 | 533,25 | 538,55 | -1,53% | 932,00 |
| 26.11.2024 | 537,85 | 551,00 | 536,25 | 546,90 | 1,67% | 490,00 |
| 25.11.2024 | 537,10 | 544,80 | 529,45 | 537,90 | 0,17% | 1.305,00 |
| 22.11.2024 | 536,35 | 543,10 | 533,40 | 537,00 | 0,12% | 505,00 |
| 21.11.2024 | 536,85 | 543,20 | 521,65 | 536,35 | -0,47% | 945,00 |
| 20.11.2024 | 529,35 | 539,00 | 526,55 | 538,90 | 1,82% | 286,00 |
| 19.11.2024 | 522,70 | 530,20 | 518,25 | 529,25 | 1,35% | 693,00 |
| 18.11.2024 | 530,85 | 530,85 | 520,60 | 522,20 | -0,51% | 1.178,00 |
| 15.11.2024 | 547,75 | 547,75 | 523,15 | 524,90 | -4,17% | 1.258,00 |
| 14.11.2024 | 549,55 | 552,85 | 543,70 | 547,75 | -0,26% | 1.395,00 |
| 13.11.2024 | 548,55 | 554,60 | 542,75 | 549,20 | -0,05% | 706,00 |
| 12.11.2024 | 547,25 | 564,65 | 545,50 | 549,50 | 0,42% | 557,00 |
| 11.11.2024 | 549,60 | 554,65 | 541,55 | 547,20 | -0,42% | 1.443,00 |
| 08.11.2024 | 547,40 | 551,15 | 544,55 | 549,50 | 0,38% | 717,00 |
| 07.11.2024 | 532,45 | 550,55 | 529,25 | 547,40 | 2,80% | 1.234,00 |
| 06.11.2024 | 530,05 | 540,80 | 519,05 | 532,50 | 1,80% | 2.891,00 |
| 05.11.2024 | 515,90 | 524,70 | 514,95 | 523,10 | 1,40% | 358,00 |
| 04.11.2024 | 519,85 | 522,05 | 512,25 | 515,90 | -1,01% | 606,00 |
| 01.11.2024 | 520,95 | 528,65 | 517,55 | 521,15 | 0,04% | 468,00 |
| 31.10.2024 | 529,85 | 542,10 | 518,10 | 520,95 | -1,71% | 1.991,00 |
| 30.10.2024 | 560,55 | 564,10 | 511,65 | 530,00 | -4,86% | 2.989,00 |
| 29.10.2024 | 535,40 | 557,70 | 533,65 | 557,10 | 4,04% | 1.068,00 |
| 28.10.2024 | 530,45 | 539,60 | 530,45 | 535,45 | 0,82% | 587,00 |
| 25.10.2024 | 524,45 | 536,65 | 524,45 | 531,10 | 1,25% | 800,00 |
| 24.10.2024 | 524,75 | 528,05 | 519,85 | 524,55 | -0,04% | 400,00 |
| 23.10.2024 | 538,55 | 542,40 | 521,75 | 524,75 | -2,56% | 2.467,00 |
| 22.10.2024 | 532,45 | 540,10 | 528,05 | 538,55 | 1,12% | 422,00 |
| 21.10.2024 | 530,00 | 532,95 | 525,90 | 532,60 | 0,37% | 426,00 |
| 18.10.2024 | 533,35 | 537,85 | 529,50 | 530,65 | -0,47% | 283,00 |
| 17.10.2024 | 530,65 | 540,75 | 530,65 | 533,15 | 0,47% | 319,00 |
| 16.10.2024 | 537,65 | 540,50 | 528,10 | 530,65 | -1,31% | 514,00 |
| 15.10.2024 | 541,55 | 544,55 | 532,45 | 537,70 | -0,68% | 908,00 |
| 14.10.2024 | 539,30 | 549,55 | 539,25 | 541,40 | 0,42% | 381,00 |
| 11.10.2024 | 533,85 | 540,55 | 532,35 | 539,15 | 0,85% | 410,00 |
| 10.10.2024 | 539,00 | 541,95 | 533,55 | 534,60 | -0,85% | 726,00 |
| 09.10.2024 | 539,95 | 542,65 | 531,30 | 539,20 | -0,10% | 581,00 |
| 08.10.2024 | 533,85 | 540,85 | 530,90 | 539,75 | 1,11% | 249,00 |
| 07.10.2024 | 542,70 | 549,20 | 532,55 | 533,85 | -1,58% | 1.330,00 |
| 04.10.2024 | 528,40 | 543,65 | 528,25 | 542,40 | 2,60% | 525,00 |
| 03.10.2024 | 519,35 | 528,95 | 513,40 | 528,65 | 1,80% | 184,00 |
| 02.10.2024 | 520,85 | 523,70 | 515,35 | 519,30 | -0,26% | 630,00 |
| 01.10.2024 | 514,10 | 526,30 | 513,30 | 520,65 | 1,31% | 553,00 |
| 30.09.2024 | 507,20 | 515,60 | 504,05 | 513,90 | 1,26% | 210,00 |