566,550€
-0,97%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 560,75 | 566,00 | 558,80 | 564,45 | -1,34% | 44,00 |
| 05.02.2026 | 566,50 | 577,25 | 553,95 | 572,10 | 0,22% | 450,00 |
| 04.02.2026 | 585,00 | 586,70 | 565,85 | 570,85 | -2,34% | 652,00 |
| 03.02.2026 | 598,80 | 606,20 | 581,00 | 584,50 | -2,48% | 1.386,00 |
| 02.02.2026 | 587,60 | 610,40 | 584,50 | 599,35 | -0,86% | 397,00 |
| 30.01.2026 | 607,50 | 614,15 | 601,75 | 604,55 | -2,27% | 453,00 |
| 29.01.2026 | 610,60 | 620,25 | 596,00 | 618,60 | 10,26% | 4.904,00 |
| 28.01.2026 | 562,90 | 567,05 | 557,65 | 561,05 | -0,36% | 441,00 |
| 27.01.2026 | 566,00 | 570,40 | 555,90 | 563,10 | -0,51% | 308,00 |
| 26.01.2026 | 556,60 | 568,70 | 550,00 | 566,00 | 1,29% | 262,00 |
| 23.01.2026 | 550,25 | 565,10 | 546,40 | 558,80 | 1,29% | 471,00 |
| 22.01.2026 | 526,50 | 551,70 | 525,90 | 551,70 | 4,92% | 687,00 |
| 21.01.2026 | 515,70 | 528,90 | 511,95 | 525,85 | 2,04% | 816,00 |
| 20.01.2026 | 522,95 | 523,30 | 512,10 | 515,35 | -0,56% | 1.488,00 |
| 19.01.2026 | 534,65 | 534,65 | 517,65 | 518,25 | -3,16% | 2.288,00 |
| 16.01.2026 | 536,40 | 541,10 | 531,30 | 535,15 | 0,07% | 517,00 |
| 15.01.2026 | 529,15 | 537,45 | 527,90 | 534,80 | 0,84% | 560,00 |
| 14.01.2026 | 539,60 | 541,15 | 527,90 | 530,35 | -1,77% | 696,00 |
| 13.01.2026 | 551,20 | 553,30 | 536,35 | 539,90 | -1,82% | 1.366,00 |
| 12.01.2026 | 554,80 | 561,25 | 549,75 | 549,90 | -1,93% | 580,00 |
| 09.01.2026 | 554,50 | 563,05 | 552,60 | 560,75 | 1,12% | 496,00 |
| 08.01.2026 | 553,20 | 555,15 | 545,35 | 554,55 | -0,15% | 264,00 |
| 07.01.2026 | 562,85 | 563,75 | 551,90 | 555,40 | -1,70% | 717,00 |
| 06.01.2026 | 562,25 | 569,50 | 557,80 | 565,00 | 0,62% | 170,00 |
| 05.01.2026 | 556,90 | 568,05 | 553,75 | 561,50 | 1,17% | 765,00 |
| 02.01.2026 | 565,25 | 568,05 | 548,05 | 555,00 | -0,75% | 428,00 |
| 30.12.2025 | 557,85 | 559,40 | 557,35 | 559,20 | -0,21% | 146,00 |
| 29.12.2025 | 562,20 | 563,75 | 556,45 | 560,35 | -0,66% | 348,00 |
| 23.12.2025 | 561,35 | 565,30 | 559,55 | 564,10 | 0,29% | 306,00 |
| 22.12.2025 | 564,95 | 572,55 | 558,80 | 562,45 | -0,08% | 288,00 |
| 19.12.2025 | 566,50 | 571,75 | 562,70 | 562,90 | -0,77% | 192,00 |
| 18.12.2025 | 554,65 | 571,75 | 553,75 | 567,25 | 2,15% | 588,00 |
| 17.12.2025 | 560,15 | 563,20 | 554,95 | 555,30 | -1,21% | 497,00 |
| 16.12.2025 | 554,40 | 562,20 | 543,00 | 562,10 | 1,93% | 491,00 |
| 15.12.2025 | 549,05 | 555,65 | 543,05 | 551,45 | 0,66% | 297,00 |
| 12.12.2025 | 557,25 | 557,25 | 544,50 | 547,85 | -1,16% | 341,00 |
| 11.12.2025 | 554,95 | 557,95 | 545,10 | 554,30 | -0,31% | 457,00 |
| 10.12.2025 | 564,80 | 569,75 | 552,30 | 556,05 | -1,50% | 237,00 |
| 09.12.2025 | 571,30 | 571,80 | 561,85 | 564,50 | -1,55% | 349,00 |
| 08.12.2025 | 576,95 | 580,85 | 571,60 | 573,40 | -0,81% | 347,00 |
| 05.12.2025 | 571,10 | 579,70 | 567,65 | 578,10 | 1,74% | 597,00 |
| 04.12.2025 | 549,45 | 588,65 | 547,70 | 568,20 | 3,30% | 1.504,00 |
| 03.12.2025 | 552,95 | 557,00 | 550,00 | 550,05 | -1,16% | 193,00 |
| 02.12.2025 | 552,55 | 557,85 | 549,50 | 556,50 | 0,92% | 176,00 |
| 01.12.2025 | 549,10 | 557,85 | 546,80 | 551,45 | -1,15% | 252,00 |
| 28.11.2025 | 547,70 | 559,30 | 547,70 | 557,85 | 1,52% | 336,00 |
| 27.11.2025 | 546,10 | 551,35 | 546,10 | 549,50 | 0,46% | 440,00 |
| 26.11.2025 | 551,55 | 555,90 | 544,80 | 547,00 | -0,56% | 495,00 |
| 25.11.2025 | 533,35 | 550,90 | 529,50 | 550,10 | 3,27% | 1.557,00 |
| 24.11.2025 | 509,90 | 535,10 | 509,85 | 532,70 | 3,02% | 732,00 |
| 21.11.2025 | 509,15 | 519,45 | 503,80 | 517,10 | 1,25% | 903,00 |
| 20.11.2025 | 514,30 | 525,85 | 505,65 | 510,70 | 0,29% | 2.387,00 |
| 19.11.2025 | 514,35 | 519,05 | 504,35 | 509,20 | -1,89% | 917,00 |
| 18.11.2025 | 514,30 | 521,05 | 503,20 | 519,00 | 0,14% | 1.856,00 |
| 17.11.2025 | 527,35 | 528,70 | 513,95 | 518,30 | -1,22% | 766,00 |
| 14.11.2025 | 521,20 | 528,20 | 511,60 | 524,70 | 0,53% | 1.341,00 |
| 13.11.2025 | 525,65 | 531,20 | 518,00 | 521,95 | -0,68% | 1.444,00 |
| 12.11.2025 | 540,85 | 546,25 | 524,35 | 525,50 | -2,96% | 1.398,00 |
| 11.11.2025 | 546,90 | 547,55 | 534,10 | 541,55 | -1,33% | 1.414,00 |
| 10.11.2025 | 549,50 | 552,50 | 539,35 | 548,85 | 2,19% | 2.881,00 |
| 07.11.2025 | 536,50 | 539,80 | 519,55 | 537,10 | 0,21% | 2.048,00 |
| 06.11.2025 | 555,10 | 558,80 | 535,70 | 536,00 | -3,32% | 2.050,00 |
| 05.11.2025 | 545,45 | 559,40 | 543,90 | 554,40 | 1,45% | 604,00 |
| 04.11.2025 | 546,25 | 558,85 | 543,00 | 546,45 | -1,50% | 1.875,00 |
| 03.11.2025 | 561,50 | 572,45 | 554,20 | 554,75 | -1,60% | 3.350,00 |
| 31.10.2025 | 582,60 | 586,80 | 560,25 | 563,75 | -3,08% | 2.854,00 |
| 30.10.2025 | 592,20 | 605,40 | 562,45 | 581,65 | -2,42% | 8.511,00 |
| 29.10.2025 | 647,25 | 652,10 | 588,50 | 596,10 | -7,68% | 3.070,00 |
| 28.10.2025 | 646,95 | 651,85 | 639,40 | 645,70 | -0,07% | 1.509,00 |
| 27.10.2025 | 635,45 | 649,45 | 635,45 | 646,15 | 1,76% | 617,00 |
| 24.10.2025 | 632,55 | 637,50 | 628,80 | 634,95 | 0,39% | 369,00 |
| 23.10.2025 | 631,75 | 639,60 | 630,00 | 632,50 | 0,13% | 1.325,00 |
| 22.10.2025 | 632,55 | 638,50 | 623,45 | 631,70 | -0,03% | 395,00 |
| 21.10.2025 | 629,30 | 635,90 | 627,70 | 631,90 | 0,46% | 549,00 |
| 20.10.2025 | 615,00 | 630,00 | 615,00 | 629,00 | 2,17% | 1.380,00 |
| 17.10.2025 | 606,10 | 615,75 | 595,75 | 615,65 | 1,58% | 696,00 |
| 16.10.2025 | 616,35 | 621,95 | 602,40 | 606,05 | -1,48% | 292,00 |
| 15.10.2025 | 610,55 | 622,65 | 610,00 | 615,15 | 1,23% | 298,00 |
| 14.10.2025 | 617,80 | 617,80 | 604,65 | 607,65 | -1,61% | 593,00 |
| 13.10.2025 | 607,00 | 622,35 | 607,00 | 617,60 | 1,76% | 738,00 |
| 10.10.2025 | 633,80 | 636,95 | 606,90 | 606,90 | -4,18% | 1.822,00 |
| 09.10.2025 | 617,35 | 634,15 | 614,75 | 633,40 | 2,69% | 629,00 |
| 08.10.2025 | 614,30 | 620,10 | 608,30 | 616,80 | 0,71% | 995,00 |
| 07.10.2025 | 610,80 | 616,70 | 604,65 | 612,45 | 0,75% | 929,00 |
| 06.10.2025 | 608,05 | 614,40 | 590,75 | 607,90 | 0,19% | 2.314,00 |
| 03.10.2025 | 620,25 | 623,70 | 606,65 | 606,75 | -1,93% | 997,00 |
| 02.10.2025 | 609,40 | 620,45 | 609,40 | 618,70 | 1,13% | 2.189,00 |
| 01.10.2025 | 625,40 | 625,40 | 604,90 | 611,80 | -1,92% | 844,00 |
| 30.09.2025 | 633,50 | 635,60 | 618,70 | 623,75 | -1,32% | 634,00 |
| 29.09.2025 | 637,50 | 641,50 | 630,45 | 632,10 | -0,46% | 407,00 |
| 26.09.2025 | 639,80 | 652,15 | 630,75 | 635,05 | -1,20% | 449,00 |
| 25.09.2025 | 647,45 | 648,65 | 636,85 | 642,75 | -0,85% | 375,00 |
| 24.09.2025 | 640,05 | 648,25 | 640,05 | 648,25 | 1,76% | 162,00 |
| 23.09.2025 | 649,30 | 653,25 | 635,90 | 637,05 | -2,03% | 383,00 |
| 22.09.2025 | 661,35 | 667,00 | 650,00 | 650,25 | -1,89% | 504,00 |
| 19.09.2025 | 662,15 | 672,85 | 655,20 | 662,75 | 0,18% | 352,00 |
| 18.09.2025 | 662,00 | 670,10 | 656,60 | 661,55 | 0,75% | 624,00 |
| 17.09.2025 | 657,05 | 660,95 | 644,15 | 656,60 | -0,30% | 311,00 |
| 16.09.2025 | 650,25 | 658,65 | 644,65 | 658,55 | 1,54% | 102,00 |
| 15.09.2025 | 644,60 | 657,15 | 636,85 | 648,55 | 0,75% | 839,00 |