475,475€
1,58%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 471,45 | 476,05 | 470,73 | 474,08 | 1,28% | 625,00 |
| 30.03.2026 | 460,65 | 470,90 | 459,30 | 468,10 | 2,81% | 1.722,00 |
| 27.03.2026 | 478,17 | 479,90 | 452,00 | 455,30 | -4,41% | 1.228,00 |
| 26.03.2026 | 512,00 | 514,30 | 471,50 | 476,33 | -7,53% | 1.623,00 |
| 25.03.2026 | 516,20 | 521,00 | 513,30 | 515,10 | -0,09% | 897,00 |
| 24.03.2026 | 518,55 | 523,00 | 510,90 | 515,55 | -1,16% | 205,00 |
| 23.03.2026 | 510,20 | 526,45 | 502,20 | 521,60 | 1,65% | 492,00 |
| 20.03.2026 | 525,60 | 525,80 | 508,65 | 513,15 | -2,07% | 243,00 |
| 19.03.2026 | 536,60 | 537,45 | 521,40 | 524,00 | -2,38% | 314,00 |
| 18.03.2026 | 541,70 | 543,55 | 535,00 | 536,80 | -0,58% | 214,00 |
| 17.03.2026 | 542,15 | 551,80 | 538,75 | 539,95 | -0,58% | 344,00 |
| 16.03.2026 | 542,90 | 553,70 | 542,30 | 543,10 | 1,15% | 1.067,00 |
| 13.03.2026 | 553,30 | 554,45 | 533,05 | 536,90 | -3,39% | 310,00 |
| 12.03.2026 | 562,50 | 566,25 | 552,90 | 555,75 | -1,67% | 39,00 |
| 11.03.2026 | 562,35 | 568,95 | 560,20 | 565,20 | 0,20% | 108,00 |
| 10.03.2026 | 554,90 | 566,80 | 554,00 | 564,05 | 1,17% | 143,00 |
| 09.03.2026 | 548,85 | 557,50 | 542,00 | 557,50 | 0,34% | 154,00 |
| 06.03.2026 | 571,30 | 571,60 | 550,60 | 555,60 | -1,99% | 93,00 |
| 05.03.2026 | 572,45 | 578,15 | 561,55 | 566,90 | -1,19% | 119,00 |
| 04.03.2026 | 560,25 | 577,75 | 558,15 | 573,70 | 1,86% | 161,00 |
| 03.03.2026 | 554,85 | 568,35 | 549,85 | 563,20 | 0,61% | 325,00 |
| 02.03.2026 | 539,40 | 564,45 | 539,40 | 559,80 | 2,88% | 412,00 |
| 27.02.2026 | 552,95 | 556,05 | 539,85 | 544,15 | -2,15% | 115,00 |
| 26.02.2026 | 554,05 | 559,45 | 548,80 | 556,10 | 0,76% | 111,00 |
| 25.02.2026 | 542,40 | 553,15 | 540,60 | 551,90 | 1,60% | 195,00 |
| 24.02.2026 | 543,10 | 544,30 | 534,70 | 543,20 | 0,59% | 188,00 |
| 23.02.2026 | 556,40 | 557,05 | 539,45 | 540,00 | -2,91% | 172,00 |
| 20.02.2026 | 551,50 | 562,65 | 543,30 | 556,20 | 1,56% | 259,00 |
| 19.02.2026 | 544,55 | 549,95 | 541,15 | 547,65 | 0,43% | 579,00 |
| 18.02.2026 | 544,05 | 546,85 | 531,65 | 545,30 | 1,05% | 193,00 |
| 17.02.2026 | 535,50 | 543,70 | 532,55 | 539,65 | 0,56% | 392,00 |
| 16.02.2026 | 539,10 | 541,70 | 534,10 | 536,65 | -0,67% | 116,00 |
| 13.02.2026 | 543,35 | 548,70 | 535,00 | 540,25 | -1,37% | 467,00 |
| 12.02.2026 | 566,05 | 568,50 | 544,05 | 547,75 | -3,17% | 548,00 |
| 11.02.2026 | 563,60 | 572,35 | 553,10 | 565,70 | 0,32% | 315,00 |
| 10.02.2026 | 568,75 | 570,25 | 562,55 | 563,90 | -0,82% | 109,00 |
| 09.02.2026 | 559,35 | 574,15 | 552,65 | 568,55 | 1,83% | 548,00 |
| 06.02.2026 | 560,75 | 570,80 | 547,30 | 558,35 | -2,40% | 315,00 |
| 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 |