593,900€
-0,02%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 592,20 | 594,60 | 588,10 | 593,70 | -0,05% | 3.374,00 |
| 20.01.2025 | 595,00 | 600,90 | 591,00 | 594,00 | -0,39% | 16.278,00 |
| 17.01.2025 | 596,00 | 607,30 | 586,00 | 596,30 | 0,44% | 18.645,00 |
| 16.01.2025 | 596,50 | 599,10 | 590,10 | 593,70 | -0,84% | 13.022,00 |
| 15.01.2025 | 579,50 | 604,30 | 577,00 | 598,70 | 3,87% | 15.561,00 |
| 14.01.2025 | 592,00 | 596,00 | 571,70 | 576,40 | -3,13% | 14.661,00 |
| 13.01.2025 | 600,70 | 602,50 | 586,80 | 595,00 | -1,28% | 18.246,00 |
| 10.01.2025 | 590,00 | 614,90 | 582,90 | 602,70 | 2,22% | 12.032,00 |
| 09.01.2025 | 591,40 | 592,80 | 580,50 | 589,60 | -0,32% | 14.022,00 |
| 08.01.2025 | 598,00 | 601,60 | 586,80 | 591,50 | -0,97% | 13.296,00 |
| 07.01.2025 | 607,10 | 610,30 | 586,70 | 597,30 | -1,55% | 18.707,00 |
| 06.01.2025 | 588,90 | 607,30 | 583,50 | 606,70 | 3,32% | 16.457,00 |
| 03.01.2025 | 588,30 | 591,50 | 579,50 | 587,20 | 0,55% | 12.612,00 |
| 02.01.2025 | 567,80 | 587,00 | 566,60 | 584,00 | 2,78% | 22.593,00 |
| 30.12.2024 | 574,00 | 575,30 | 568,00 | 568,20 | -0,98% | 8.816,00 |
| 27.12.2024 | 579,00 | 579,90 | 566,10 | 573,80 | -0,59% | 12.184,00 |
| 23.12.2024 | 569,90 | 577,40 | 564,60 | 577,20 | 2,91% | 11.589,00 |
| 20.12.2024 | 572,50 | 578,20 | 559,60 | 560,90 | -2,32% | 22.544,00 |
| 19.12.2024 | 578,10 | 587,00 | 573,80 | 574,20 | -0,35% | 11.999,00 |
| 18.12.2024 | 590,90 | 597,80 | 575,80 | 576,20 | -2,62% | 12.624,00 |
| 17.12.2024 | 593,50 | 601,50 | 587,20 | 591,70 | -0,25% | 10.453,00 |
| 16.12.2024 | 591,80 | 601,80 | 589,10 | 593,20 | 0,08% | 12.762,00 |
| 13.12.2024 | 600,00 | 600,80 | 588,00 | 592,70 | -1,79% | 16.303,00 |
| 12.12.2024 | 601,80 | 607,90 | 597,70 | 603,50 | 0,07% | 14.452,00 |
| 11.12.2024 | 589,80 | 608,00 | 588,20 | 603,10 | 2,52% | 15.743,00 |
| 10.12.2024 | 578,60 | 595,40 | 578,60 | 588,30 | 1,10% | 15.271,00 |
| 09.12.2024 | 592,80 | 593,90 | 572,50 | 581,90 | -1,51% | 14.780,00 |
| 06.12.2024 | 576,00 | 595,30 | 573,10 | 590,80 | 2,84% | 18.031,00 |
| 05.12.2024 | 582,00 | 585,00 | 573,40 | 574,50 | -1,61% | 13.360,00 |
| 04.12.2024 | 584,50 | 589,40 | 575,00 | 583,90 | -0,07% | 22.704,00 |
| 03.12.2024 | 565,00 | 584,50 | 562,10 | 584,30 | 3,47% | 19.153,00 |
| 02.12.2024 | 544,90 | 567,20 | 544,10 | 564,70 | 3,88% | 21.483,00 |
| 29.11.2024 | 540,30 | 548,00 | 538,00 | 543,60 | 0,35% | 8.129,00 |
| 28.11.2024 | 540,10 | 543,40 | 539,80 | 541,70 | 0,76% | 4.970,00 |
| 27.11.2024 | 546,60 | 547,90 | 533,20 | 537,60 | -1,75% | 6.887,00 |
| 26.11.2024 | 540,00 | 550,90 | 536,20 | 547,20 | 1,54% | 8.728,00 |
| 25.11.2024 | 535,90 | 543,90 | 529,30 | 538,90 | 0,45% | 11.344,00 |
| 22.11.2024 | 537,60 | 543,40 | 533,60 | 536,50 | -0,11% | 9.415,00 |
| 21.11.2024 | 535,70 | 542,90 | 521,70 | 537,10 | 0,02% | 11.516,00 |
| 20.11.2024 | 530,00 | 538,00 | 526,70 | 537,00 | 1,36% | 12.045,00 |
| 19.11.2024 | 523,60 | 529,80 | 518,10 | 529,80 | 1,22% | 9.741,00 |
| 18.11.2024 | 528,40 | 530,20 | 520,70 | 523,40 | -0,57% | 10.882,00 |
| 15.11.2024 | 543,50 | 543,50 | 523,00 | 526,40 | -3,99% | 19.134,00 |
| 14.11.2024 | 547,10 | 552,90 | 543,80 | 548,30 | -0,09% | 13.584,00 |
| 13.11.2024 | 548,80 | 554,70 | 543,40 | 548,80 | -0,25% | 14.182,00 |
| 12.11.2024 | 547,00 | 564,50 | 545,50 | 550,20 | 0,62% | 20.375,00 |
| 11.11.2024 | 550,00 | 554,90 | 541,70 | 546,80 | -0,51% | 24.456,00 |
| 08.11.2024 | 549,00 | 551,20 | 544,50 | 549,60 | 0,42% | 19.142,00 |
| 07.11.2024 | 533,00 | 550,20 | 528,00 | 547,30 | 2,84% | 25.881,00 |
| 06.11.2024 | 538,50 | 538,50 | 519,00 | 532,20 | 1,53% | 44.302,00 |
| 05.11.2024 | 516,50 | 524,30 | 514,20 | 524,20 | 1,73% | 9.423,00 |
| 04.11.2024 | 522,10 | 522,90 | 512,10 | 515,30 | -1,70% | 14.347,00 |
| 01.11.2024 | 523,70 | 528,70 | 517,30 | 524,20 | 0,81% | 14.198,00 |
| 31.10.2024 | 526,10 | 541,10 | 518,10 | 520,00 | -2,99% | 34.579,00 |
| 30.10.2024 | 561,10 | 564,90 | 524,60 | 536,00 | -3,55% | 42.848,00 |
| 29.10.2024 | 537,70 | 555,70 | 534,10 | 555,70 | 3,97% | 18.791,00 |
| 28.10.2024 | 535,00 | 540,50 | 530,70 | 534,50 | 0,58% | 13.896,00 |
| 25.10.2024 | 525,90 | 536,70 | 524,00 | 531,40 | 1,33% | 8.527,00 |
| 24.10.2024 | 525,20 | 528,00 | 519,80 | 524,40 | 0,40% | 14.985,00 |
| 23.10.2024 | 538,40 | 542,00 | 521,60 | 522,30 | -3,17% | 12.748,00 |
| 22.10.2024 | 531,60 | 540,20 | 528,50 | 539,40 | 1,54% | 9.445,00 |
| 21.10.2024 | 528,90 | 532,30 | 526,00 | 531,20 | 0,23% | 9.850,00 |
| 18.10.2024 | 534,90 | 537,50 | 529,50 | 530,00 | -0,56% | 6.250,00 |
| 17.10.2024 | 530,40 | 540,60 | 530,40 | 533,00 | 0,41% | 10.647,00 |
| 16.10.2024 | 540,10 | 540,80 | 528,00 | 530,80 | -1,43% | 10.491,00 |
| 15.10.2024 | 541,30 | 543,40 | 532,70 | 538,50 | -0,54% | 10.391,00 |
| 14.10.2024 | 540,80 | 549,40 | 539,20 | 541,40 | 0,31% | 12.780,00 |
| 11.10.2024 | 535,90 | 540,40 | 532,30 | 539,70 | 1,07% | 8.384,00 |
| 10.10.2024 | 540,00 | 541,60 | 533,50 | 534,00 | -1,11% | 8.932,00 |
| 09.10.2024 | 539,10 | 542,40 | 531,80 | 540,00 | 0,02% | 14.798,00 |
| 08.10.2024 | 533,10 | 540,30 | 530,30 | 539,90 | 1,29% | 11.663,00 |
| 07.10.2024 | 543,80 | 549,40 | 532,50 | 533,00 | -1,84% | 15.436,00 |
| 04.10.2024 | 530,00 | 543,30 | 527,50 | 543,00 | 3,25% | 22.466,00 |
| 03.10.2024 | 518,60 | 527,50 | 513,30 | 525,90 | 1,47% | 10.560,00 |
| 02.10.2024 | 519,00 | 523,60 | 515,50 | 518,30 | -0,46% | 7.583,00 |
| 01.10.2024 | 513,70 | 526,00 | 513,50 | 520,70 | 1,21% | 17.511,00 |
| 30.09.2024 | 507,90 | 515,80 | 504,30 | 514,50 | 1,26% | 9.106,00 |
| 27.09.2024 | 509,80 | 510,80 | 506,00 | 508,10 | 0,06% | 7.699,00 |
| 26.09.2024 | 514,20 | 519,90 | 503,90 | 507,80 | -0,51% | 18.371,00 |
| 25.09.2024 | 500,20 | 517,80 | 500,10 | 510,40 | 1,27% | 10.595,00 |
| 24.09.2024 | 509,00 | 510,90 | 497,55 | 504,00 | -0,79% | 10.086,00 |
| 23.09.2024 | 506,90 | 515,70 | 503,60 | 508,00 | 0,99% | 14.088,00 |
| 20.09.2024 | 499,95 | 505,20 | 497,10 | 503,00 | 0,40% | 11.573,00 |
| 19.09.2024 | 487,25 | 503,80 | 487,25 | 501,00 | 3,35% | 31.042,00 |
| 18.09.2024 | 482,30 | 487,10 | 480,35 | 484,75 | 0,79% | 5.613,00 |
| 17.09.2024 | 478,55 | 487,05 | 477,95 | 480,95 | 0,38% | 6.725,00 |
| 16.09.2024 | 472,40 | 479,60 | 465,15 | 479,15 | 1,28% | 8.681,00 |
| 13.09.2024 | 475,95 | 477,70 | 466,65 | 473,10 | -0,47% | 11.523,00 |
| 12.09.2024 | 465,75 | 476,05 | 465,65 | 475,35 | 2,16% | 9.891,00 |
| 11.09.2024 | 455,50 | 465,50 | 450,55 | 465,30 | 1,34% | 12.223,00 |
| 10.09.2024 | 455,60 | 465,00 | 453,90 | 459,15 | 0,38% | 5.496,00 |
| 09.09.2024 | 454,25 | 462,95 | 453,05 | 457,40 | 1,39% | 6.712,00 |
| 06.09.2024 | 463,75 | 472,00 | 449,70 | 451,15 | -2,83% | 11.713,00 |
| 05.09.2024 | 462,05 | 470,00 | 458,60 | 464,30 | 0,26% | 7.317,00 |
| 04.09.2024 | 459,40 | 465,70 | 456,45 | 463,10 | -0,02% | 10.763,00 |
| 03.09.2024 | 471,25 | 475,45 | 460,55 | 463,20 | -1,90% | 7.231,00 |
| 02.09.2024 | 471,70 | 473,85 | 468,45 | 472,15 | 0,11% | 4.979,00 |
| 30.08.2024 | 469,15 | 473,15 | 466,55 | 471,65 | 0,89% | 4.559,00 |
| 29.08.2024 | 463,20 | 475,50 | 462,55 | 467,50 | 0,58% | 10.477,00 |
| 28.08.2024 | 465,40 | 468,30 | 461,35 | 464,80 | 0,15% | 14.732,00 |