612,700€
2,43%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 596,30 | 617,10 | 596,30 | 612,55 | 2,41% | 584,00 |
| 05.06.2025 | 601,95 | 607,65 | 596,45 | 598,15 | -0,72% | 1.613,00 |
| 04.06.2025 | 586,70 | 602,55 | 585,35 | 602,50 | 2,65% | 285,00 |
| 03.06.2025 | 586,95 | 593,55 | 583,80 | 586,95 | 0,13% | 123,00 |
| 02.06.2025 | 570,50 | 588,60 | 559,65 | 586,20 | 2,75% | 857,00 |
| 30.05.2025 | 565,60 | 571,95 | 557,65 | 570,50 | 0,55% | 270,00 |
| 29.05.2025 | 584,10 | 586,35 | 562,60 | 567,40 | -0,46% | 260,00 |
| 28.05.2025 | 567,00 | 575,85 | 564,30 | 570,00 | 0,65% | 209,00 |
| 27.05.2025 | 563,95 | 567,25 | 556,75 | 566,30 | 0,31% | 241,00 |
| 26.05.2025 | 550,95 | 564,85 | 548,55 | 564,55 | 2,30% | 439,00 |
| 23.05.2025 | 564,60 | 564,60 | 546,00 | 551,85 | -2,27% | 885,00 |
| 22.05.2025 | 559,15 | 570,15 | 558,45 | 564,65 | 0,55% | 187,00 |
| 21.05.2025 | 561,95 | 569,85 | 552,35 | 561,55 | -0,46% | 1.233,00 |
| 20.05.2025 | 568,05 | 569,40 | 560,95 | 564,15 | -0,91% | 328,00 |
| 19.05.2025 | 553,75 | 571,95 | 553,75 | 569,35 | -0,84% | 749,00 |
| 16.05.2025 | 575,40 | 576,25 | 561,25 | 574,15 | -0,20% | 1.088,00 |
| 15.05.2025 | 589,40 | 589,40 | 571,25 | 575,30 | -2,57% | 289,00 |
| 14.05.2025 | 587,85 | 592,00 | 582,50 | 590,50 | 0,64% | 523,00 |
| 13.05.2025 | 577,20 | 591,45 | 570,50 | 586,75 | 1,80% | 1.581,00 |
| 12.05.2025 | 542,00 | 577,35 | 541,50 | 576,40 | 9,50% | 1.349,00 |
| 09.05.2025 | 533,70 | 538,85 | 524,40 | 526,40 | -1,15% | 297,00 |
| 08.05.2025 | 528,15 | 543,25 | 528,15 | 532,55 | 0,84% | 516,00 |
| 07.05.2025 | 525,95 | 533,25 | 516,65 | 528,10 | 2,18% | 353,00 |
| 06.05.2025 | 528,15 | 528,15 | 516,20 | 516,85 | -2,41% | 439,00 |
| 05.05.2025 | 527,85 | 533,50 | 517,95 | 529,60 | 0,32% | 940,00 |
| 02.05.2025 | 504,45 | 534,65 | 502,75 | 527,90 | 9,04% | 1.867,00 |
| 30.04.2025 | 483,52 | 485,58 | 466,23 | 484,15 | -0,73% | 1.138,00 |
| 29.04.2025 | 482,63 | 488,95 | 476,75 | 487,73 | 1,21% | 594,00 |
| 28.04.2025 | 480,38 | 492,13 | 475,15 | 481,90 | 0,00% | 1.164,00 |
| 25.04.2025 | 489,60 | 491,23 | 472,73 | 481,90 | 2,93% | 1.824,00 |
| 24.04.2025 | 461,20 | 468,73 | 450,65 | 468,20 | 1,80% | 1.135,00 |
| 23.04.2025 | 438,17 | 470,98 | 438,17 | 459,90 | 4,87% | 873,00 |
| 22.04.2025 | 421,92 | 442,92 | 421,45 | 438,52 | -0,49% | 1.237,00 |
| 17.04.2025 | 445,67 | 449,10 | 437,70 | 440,70 | -0,15% | 397,00 |
| 16.04.2025 | 448,90 | 456,10 | 434,33 | 441,35 | -4,53% | 2.763,00 |
| 15.04.2025 | 467,88 | 475,42 | 459,20 | 462,27 | -1,10% | 1.170,00 |
| 14.04.2025 | 498,40 | 498,40 | 466,02 | 467,42 | -2,47% | 1.870,00 |
| 11.04.2025 | 478,65 | 496,75 | 465,30 | 479,27 | -1,78% | 1.203,00 |
| 10.04.2025 | 521,00 | 534,40 | 478,13 | 487,98 | -8,76% | 2.649,00 |
| 09.04.2025 | 447,45 | 537,15 | 445,05 | 534,80 | 15,05% | 4.589,00 |
| 08.04.2025 | 477,67 | 500,15 | 459,38 | 464,85 | -1,64% | 3.094,00 |
| 07.04.2025 | 456,80 | 491,60 | 417,40 | 472,60 | 2,48% | 8.528,00 |
| 04.04.2025 | 472,48 | 482,55 | 450,77 | 461,15 | -4,29% | 5.881,00 |
| 03.04.2025 | 518,30 | 518,30 | 481,10 | 481,83 | -10,55% | 6.631,00 |
| 02.04.2025 | 543,05 | 545,95 | 530,15 | 538,65 | -0,81% | 798,00 |
| 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 |