468,875€
0,21%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 470,52 | 474,20 | 467,00 | 469,08 | 0,25% | 113,00 |
| 19.08.2026 | 472,95 | 474,73 | 461,23 | 467,90 | -0,65% | 890,00 |
| 18.08.2026 | 489,15 | 489,52 | 469,92 | 470,95 | -4,17% | 518,00 |
| 17.08.2026 | 511,95 | 511,95 | 487,75 | 491,42 | -3,68% | 405,00 |
| 14.08.2026 | 514,55 | 520,10 | 509,95 | 510,20 | -1,12% | 49,00 |
| 13.08.2026 | 504,15 | 516,70 | 502,50 | 516,00 | 2,38% | 103,00 |
| 12.08.2026 | 519,85 | 523,40 | 501,80 | 504,00 | -2,90% | 309,00 |
| 11.08.2026 | 516,40 | 530,60 | 514,50 | 519,05 | 0,75% | 126,00 |
| 10.08.2026 | 513,85 | 528,15 | 512,85 | 515,20 | 0,45% | 2.463,00 |
| 07.08.2026 | 512,60 | 518,25 | 505,75 | 512,90 | 0,29% | 922,00 |
| 06.08.2026 | 512,45 | 516,45 | 507,55 | 511,40 | 0,23% | 150,00 |
| 05.08.2026 | 511,75 | 522,70 | 502,35 | 510,25 | 0,01% | 322,00 |
| 04.08.2026 | 514,20 | 515,60 | 499,88 | 510,20 | -0,55% | 456,00 |
| 03.08.2026 | 488,00 | 519,20 | 485,45 | 513,00 | 7,02% | 610,00 |
| 31.07.2026 | 469,40 | 485,40 | 469,40 | 479,35 | 2,57% | 1.396,00 |
| 30.07.2026 | 472,65 | 474,02 | 457,08 | 467,35 | -8,22% | 2.119,00 |
| 29.07.2026 | 523,25 | 525,75 | 509,00 | 509,20 | -2,33% | 223,00 |
| 28.07.2026 | 523,00 | 528,55 | 515,75 | 521,35 | -0,13% | 346,00 |
| 27.07.2026 | 527,40 | 536,65 | 521,65 | 522,05 | -0,28% | 91,00 |
| 24.07.2026 | 532,90 | 535,95 | 523,10 | 523,50 | -1,59% | 233,00 |
| 23.07.2026 | 542,60 | 546,85 | 525,15 | 531,95 | -2,91% | 186,00 |
| 22.07.2026 | 563,80 | 567,40 | 546,90 | 547,90 | -3,17% | 59,00 |
| 21.07.2026 | 566,95 | 574,10 | 563,85 | 565,85 | -0,40% | 485,00 |
| 20.07.2026 | 559,70 | 572,20 | 557,30 | 568,10 | 0,38% | 96,00 |
| 17.07.2026 | 571,05 | 574,25 | 547,50 | 565,95 | -2,28% | 527,00 |
| 16.07.2026 | 593,55 | 601,75 | 577,25 | 579,15 | -2,58% | 775,00 |
| 15.07.2026 | 577,75 | 599,90 | 574,65 | 594,50 | 3,10% | 238,00 |
| 14.07.2026 | 575,85 | 582,95 | 564,40 | 576,65 | -0,30% | 771,00 |
| 13.07.2026 | 586,20 | 592,45 | 573,75 | 578,40 | -1,55% | 314,00 |
| 10.07.2026 | 558,10 | 593,50 | 555,25 | 587,50 | 6,58% | 1.881,00 |
| 09.07.2026 | 528,20 | 551,45 | 504,80 | 551,25 | 4,85% | 2.997,00 |
| 08.07.2026 | 538,95 | 541,30 | 523,45 | 525,75 | -2,36% | 1.738,00 |
| 07.07.2026 | 523,50 | 547,00 | 522,40 | 538,45 | 2,60% | 291,00 |
| 06.07.2026 | 514,35 | 527,60 | 510,05 | 524,80 | 1,58% | 2.042,00 |
| 03.07.2026 | 510,55 | 520,25 | 510,55 | 516,65 | 1,15% | 36,00 |
| 02.07.2026 | 539,00 | 540,10 | 507,75 | 510,80 | -5,20% | 487,00 |
| 01.07.2026 | 493,85 | 551,45 | 491,17 | 538,80 | 9,05% | 2.496,00 |
| 30.06.2026 | 495,38 | 495,75 | 482,52 | 494,10 | 0,32% | 451,00 |
| 29.06.2026 | 490,70 | 500,40 | 486,90 | 492,50 | 1,90% | 442,00 |
| 26.06.2026 | 474,85 | 488,40 | 473,40 | 483,30 | 1,29% | 207,00 |
| 25.06.2026 | 491,65 | 491,65 | 475,38 | 477,15 | -2,94% | 486,00 |
| 24.06.2026 | 494,83 | 501,80 | 489,40 | 491,60 | -0,61% | 99,00 |
| 23.06.2026 | 491,33 | 502,35 | 488,95 | 494,60 | -0,07% | 293,00 |
| 22.06.2026 | 500,33 | 503,40 | 489,48 | 494,92 | -1,01% | 236,00 |
| 19.06.2026 | 503,10 | 503,10 | 498,70 | 499,95 | -0,92% | 172,00 |
| 18.06.2026 | 496,00 | 505,60 | 490,95 | 504,60 | 2,14% | 5.415,00 |
| 17.06.2026 | 517,10 | 518,25 | 493,02 | 494,02 | -4,48% | 510,00 |
| 16.06.2026 | 511,65 | 522,40 | 509,55 | 517,20 | 1,07% | 142,00 |
| 15.06.2026 | 497,08 | 518,15 | 493,77 | 511,70 | 4,75% | 346,00 |
| 12.06.2026 | 494,42 | 498,38 | 484,88 | 488,48 | -0,41% | 174,00 |
| 11.06.2026 | 497,25 | 499,90 | 483,80 | 490,50 | -0,92% | 312,00 |
| 10.06.2026 | 506,40 | 510,90 | 494,33 | 495,05 | -2,37% | 269,00 |
| 09.06.2026 | 509,05 | 516,60 | 504,00 | 507,05 | -0,11% | 502,00 |
| 08.06.2026 | 516,50 | 519,55 | 501,70 | 507,60 | -1,48% | 381,00 |
| 05.06.2026 | 535,80 | 542,80 | 506,00 | 515,20 | -4,25% | 138,00 |
| 04.06.2026 | 531,35 | 552,35 | 529,80 | 538,05 | 0,26% | 705,00 |
| 03.06.2026 | 516,65 | 538,00 | 514,60 | 536,65 | 4,47% | 1.866,00 |
| 02.06.2026 | 517,15 | 523,05 | 512,50 | 513,70 | -0,51% | 412,00 |
| 01.06.2026 | 545,30 | 547,30 | 515,80 | 516,35 | -4,80% | 552,00 |
| 29.05.2026 | 544,00 | 546,00 | 534,70 | 542,40 | -0,40% | 124,00 |
| 28.05.2026 | 540,25 | 553,30 | 540,10 | 544,60 | -0,27% | 3.460,00 |
| 27.05.2026 | 523,60 | 548,85 | 521,60 | 546,10 | 4,24% | 2.590,00 |
| 26.05.2026 | 526,85 | 528,10 | 521,00 | 523,90 | -0,95% | 571,00 |
| 25.05.2026 | 526,15 | 532,15 | 526,15 | 528,90 | 0,66% | 97,00 |
| 22.05.2026 | 523,60 | 529,50 | 521,70 | 525,45 | 0,64% | 380,00 |
| 21.05.2026 | 520,35 | 524,25 | 513,25 | 522,10 | 0,52% | 261,00 |
| 20.05.2026 | 519,05 | 522,90 | 516,20 | 519,40 | 0,01% | 42,00 |
| 19.05.2026 | 523,80 | 528,40 | 517,55 | 519,35 | -0,89% | 565,00 |
| 18.05.2026 | 528,40 | 528,40 | 518,45 | 524,00 | -0,87% | 406,00 |
| 15.05.2026 | 526,25 | 534,20 | 521,65 | 528,60 | -0,10% | 401,00 |
| 14.05.2026 | 524,60 | 534,05 | 524,25 | 529,15 | 0,47% | 559,00 |
| 13.05.2026 | 514,00 | 529,40 | 509,85 | 526,70 | 2,61% | 224,00 |
| 12.05.2026 | 508,80 | 514,55 | 504,90 | 513,30 | 0,84% | 213,00 |
| 11.05.2026 | 517,00 | 517,40 | 507,80 | 509,00 | -1,76% | 739,00 |
| 08.05.2026 | 527,05 | 528,90 | 514,65 | 518,10 | -1,34% | 276,00 |
| 07.05.2026 | 521,10 | 531,00 | 519,65 | 525,15 | 0,59% | 267,00 |
| 06.05.2026 | 511,20 | 527,30 | 509,10 | 522,05 | 0,73% | 251,00 |
| 05.05.2026 | 523,20 | 525,95 | 513,10 | 518,25 | -0,81% | 1.802,00 |
| 04.05.2026 | 521,70 | 525,10 | 515,05 | 522,50 | 0,11% | 596,00 |
| 30.04.2026 | 533,60 | 534,85 | 512,30 | 521,90 | -9,10% | 3.284,00 |
| 29.04.2026 | 572,40 | 577,40 | 568,10 | 574,15 | 0,13% | 547,00 |
| 28.04.2026 | 577,65 | 583,70 | 568,80 | 573,40 | -0,97% | 106,00 |
| 27.04.2026 | 577,75 | 581,50 | 570,50 | 579,00 | 0,46% | 110,00 |
| 24.04.2026 | 564,80 | 580,75 | 559,20 | 576,35 | 2,19% | 556,00 |
| 23.04.2026 | 572,40 | 574,30 | 559,55 | 564,00 | -2,19% | 128,00 |
| 22.04.2026 | 574,00 | 579,45 | 571,10 | 576,60 | 1,13% | 197,00 |
| 21.04.2026 | 571,35 | 575,25 | 567,45 | 570,15 | 0,12% | 301,00 |
| 20.04.2026 | 579,60 | 581,90 | 567,70 | 569,45 | -2,55% | 600,00 |
| 17.04.2026 | 574,00 | 587,40 | 570,75 | 584,35 | 1,69% | 234,00 |
| 16.04.2026 | 571,50 | 575,05 | 567,35 | 574,65 | 1,11% | 266,00 |
| 15.04.2026 | 561,15 | 574,95 | 559,75 | 568,35 | 1,42% | 298,00 |
| 14.04.2026 | 543,45 | 564,80 | 539,75 | 560,40 | 3,94% | 310,00 |
| 13.04.2026 | 533,30 | 541,40 | 530,65 | 539,15 | 0,44% | 210,00 |
| 10.04.2026 | 541,05 | 544,30 | 532,15 | 536,80 | 0,04% | 119,00 |
| 09.04.2026 | 527,15 | 544,40 | 524,45 | 536,60 | 2,39% | 2.285,00 |
| 08.04.2026 | 513,55 | 539,15 | 506,25 | 524,05 | 6,34% | 1.003,00 |
| 07.04.2026 | 495,23 | 497,88 | 488,33 | 492,80 | -1,05% | 535,00 |
| 02.04.2026 | 491,27 | 500,70 | 486,02 | 498,05 | -0,81% | 324,00 |
| 01.04.2026 | 498,10 | 510,00 | 494,77 | 502,10 | 1,75% | 668,00 |
| 31.03.2026 | 471,45 | 496,42 | 470,73 | 493,45 | 5,42% | 1.642,00 |