541,000€
-0,38%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 543,05 | 544,10 | 540,55 | 540,90 | -0,40% | 55,00 |
| 01.04.2025 | 530,40 | 546,35 | 528,35 | 543,05 | 1,76% | 398,00 |
| 31.03.2025 | 528,75 | 535,05 | 511,85 | 533,65 | 0,48% | 2.838,00 |
| 28.03.2025 | 557,15 | 562,00 | 530,25 | 531,10 | -4,91% | 344,00 |
| 27.03.2025 | 566,55 | 569,35 | 556,50 | 558,50 | -1,59% | 429,00 |
| 26.03.2025 | 580,05 | 583,35 | 564,10 | 567,55 | -2,40% | 954,00 |
| 25.03.2025 | 572,60 | 586,05 | 570,60 | 581,50 | 1,59% | 386,00 |
| 24.03.2025 | 549,05 | 576,60 | 549,05 | 572,40 | 3,72% | 1.354,00 |
| 21.03.2025 | 541,85 | 552,30 | 533,75 | 551,85 | 1,99% | 649,00 |
| 20.03.2025 | 536,65 | 563,25 | 533,80 | 541,10 | 0,75% | 1.031,00 |
| 19.03.2025 | 531,25 | 542,75 | 528,75 | 537,05 | 1,03% | 820,00 |
| 18.03.2025 | 552,95 | 553,55 | 527,15 | 531,60 | -3,87% | 2.062,00 |
| 17.03.2025 | 554,50 | 562,40 | 547,45 | 553,00 | -0,93% | 909,00 |
| 14.03.2025 | 551,55 | 559,40 | 547,45 | 558,20 | 2,32% | 695,00 |
| 13.03.2025 | 568,20 | 573,00 | 539,95 | 545,55 | -3,93% | 682,00 |
| 12.03.2025 | 553,85 | 581,85 | 553,85 | 567,85 | 2,69% | 1.514,00 |
| 11.03.2025 | 549,50 | 562,35 | 540,00 | 552,95 | 0,18% | 1.866,00 |
| 10.03.2025 | 576,20 | 576,20 | 541,45 | 551,95 | -4,28% | 2.707,00 |
| 07.03.2025 | 583,00 | 584,05 | 553,50 | 576,65 | -0,87% | 1.970,00 |
| 06.03.2025 | 605,85 | 606,90 | 578,30 | 581,70 | -4,43% | 1.635,00 |
| 05.03.2025 | 607,10 | 611,15 | 592,60 | 608,65 | 1,03% | 784,00 |
| 04.03.2025 | 627,30 | 627,85 | 592,50 | 602,45 | -3,58% | 2.570,00 |
| 03.03.2025 | 645,10 | 649,55 | 621,85 | 624,80 | -3,08% | 1.163,00 |
| 28.02.2025 | 636,40 | 645,30 | 617,50 | 644,65 | 1,99% | 1.281,00 |
| 27.02.2025 | 645,10 | 659,95 | 632,05 | 632,10 | -1,53% | 1.173,00 |
| 26.02.2025 | 627,80 | 649,70 | 627,80 | 641,95 | 2,61% | 1.146,00 |
| 25.02.2025 | 636,55 | 638,10 | 611,60 | 625,65 | -1,94% | 2.807,00 |
| 24.02.2025 | 654,20 | 658,05 | 633,00 | 638,05 | -2,39% | 756,00 |
| 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 |