22,800€
-2,56%
Echtzeit-Aktienkurs Meta Platforms Inc. (CDRs)
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. (CDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 23,70 | 24,00 | 22,90 | 23,10 | -2,12% | - |
| 02.02.2026 | 23,00 | 24,10 | 22,50 | 23,60 | -2,07% | - |
| 30.01.2026 | 23,70 | 24,70 | 22,20 | 24,10 | -1,23% | - |
| 29.01.2026 | 23,70 | 24,70 | 23,50 | 24,40 | 9,42% | - |
| 28.01.2026 | 22,10 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 27.01.2026 | 22,40 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 26.01.2026 | 21,70 | 22,30 | 21,60 | 22,30 | 3,24% | - |
| 23.01.2026 | 21,80 | 22,30 | 21,40 | 21,60 | 1,41% | - |
| 22.01.2026 | 20,55 | 21,50 | 20,50 | 21,30 | 6,50% | - |
| 21.01.2026 | 20,20 | 20,25 | 19,95 | 20,00 | -0,99% | - |
| 20.01.2026 | 20,35 | 20,35 | 19,85 | 20,20 | -0,49% | - |
| 19.01.2026 | 20,35 | 20,45 | 20,10 | 20,30 | -1,93% | - |
| 16.01.2026 | 21,00 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 15.01.2026 | 20,80 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 14.01.2026 | 21,20 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 13.01.2026 | 21,60 | 21,70 | 20,90 | 20,90 | -2,79% | - |
| 12.01.2026 | 21,80 | 21,80 | 21,40 | 21,50 | 0,47% | - |
| 09.01.2026 | 21,80 | 21,90 | 21,40 | 21,40 | -0,93% | - |
| 08.01.2026 | 21,60 | 21,80 | 21,30 | 21,60 | -0,46% | - |
| 07.01.2026 | 22,00 | 22,20 | 21,50 | 21,70 | -2,25% | - |
| 06.01.2026 | 22,00 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 05.01.2026 | 21,80 | 22,30 | 21,60 | 22,20 | 1,37% | - |
| 02.01.2026 | 22,20 | 22,40 | 21,50 | 21,90 | -0,45% | - |
| 30.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 29.12.2025 | 22,10 | 22,10 | 21,90 | 21,90 | 0,46% | - |
| 22.12.2025 | 22,10 | 22,50 | 21,80 | 21,80 | -1,80% | - |
| 19.12.2025 | 22,30 | 22,40 | 22,20 | 22,20 | 2,78% | - |
| 18.12.2025 | 21,70 | 22,50 | 21,60 | 21,60 | -2,70% | - |
| 17.12.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 2,30% | - |
| 16.12.2025 | 21,40 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 12.12.2025 | 21,70 | 21,90 | 21,30 | 21,70 | 1,40% | - |
| 11.12.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 09.12.2025 | 22,20 | 22,30 | 21,80 | 21,80 | -3,11% | - |
| 08.12.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 1,35% | - |
| 05.12.2025 | 22,10 | 22,70 | 22,10 | 22,20 | -0,89% | - |
| 04.12.2025 | 21,30 | 22,40 | 21,20 | 22,40 | 6,67% | - |
| 03.12.2025 | 21,50 | 21,50 | 21,00 | 21,00 | 0,00% | - |
| 01.12.2025 | 21,30 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 28.11.2025 | 21,20 | 21,70 | 21,20 | 21,20 | 1,92% | - |
| 27.11.2025 | 21,10 | 21,30 | 20,80 | 20,80 | 0,00% | - |
| 26.11.2025 | 21,10 | 21,30 | 20,80 | 20,80 | 0,00% | - |
| 25.11.2025 | 20,50 | 21,10 | 20,50 | 20,80 | 2,97% | - |
| 24.11.2025 | 20,10 | 20,50 | 19,85 | 20,20 | 1,25% | - |
| 20.11.2025 | 20,10 | 20,30 | 19,95 | 19,95 | -2,21% | - |
| 19.11.2025 | 19,90 | 20,40 | 19,45 | 20,40 | 0,49% | 200,00 |
| 17.11.2025 | 20,30 | 20,30 | 20,10 | 20,30 | 1,50% | - |
| 14.11.2025 | 19,95 | 20,50 | 19,75 | 20,00 | -1,48% | - |
| 13.11.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -3,33% | - |
| 12.11.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 1,94% | - |
| 11.11.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -3,29% | - |
| 10.11.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 3,40% | - |
| 07.11.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -1,90% | - |
| 05.11.2025 | 21,10 | 21,50 | 20,90 | 21,00 | 0,96% | - |
| 04.11.2025 | 21,30 | 21,50 | 20,80 | 20,80 | -1,89% | - |
| 03.11.2025 | 22,10 | 22,10 | 21,20 | 21,20 | -4,93% | - |
| 31.10.2025 | 22,50 | 22,50 | 21,90 | 22,30 | -0,89% | - |
| 30.10.2025 | 23,50 | 23,80 | 21,90 | 22,50 | -11,42% | - |
| 29.10.2025 | 25,30 | 25,40 | 25,20 | 25,40 | 2,42% | - |
| 28.10.2025 | 25,10 | 25,30 | 24,80 | 24,80 | 0,00% | - |
| 27.10.2025 | 25,10 | 25,30 | 24,70 | 24,80 | 0,81% | - |
| 23.10.2025 | 24,50 | 24,60 | 24,40 | 24,60 | 1,23% | - |
| 20.10.2025 | 23,90 | 24,30 | 23,90 | 24,30 | 3,40% | - |
| 17.10.2025 | 23,30 | 23,70 | 23,20 | 23,50 | -2,08% | - |
| 16.10.2025 | 23,90 | 24,00 | 23,80 | 24,00 | 1,69% | - |
| 15.10.2025 | 23,90 | 24,10 | 23,50 | 23,60 | 0,43% | - |
| 14.10.2025 | 23,90 | 23,90 | 23,30 | 23,50 | -1,26% | - |
| 13.10.2025 | 24,10 | 24,30 | 23,80 | 23,80 | -4,03% | - |
| 10.10.2025 | 24,70 | 24,80 | 24,60 | 24,80 | 2,06% | - |
| 09.10.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 1,25% | - |
| 08.10.2025 | 23,90 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 07.10.2025 | 23,90 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 06.10.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 1,27% | - |
| 03.10.2025 | 24,30 | 24,40 | 23,70 | 23,70 | -0,42% | - |
| 02.10.2025 | 24,10 | 24,10 | 23,80 | 23,80 | 0,85% | - |
| 01.10.2025 | 24,30 | 24,30 | 23,60 | 23,60 | -4,84% | - |
| 30.09.2025 | 24,80 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 29.09.2025 | 24,90 | 25,00 | 24,40 | 24,40 | -1,21% | 30,00 |
| 26.09.2025 | 25,30 | 25,30 | 24,70 | 24,70 | -2,76% | - |
| 25.09.2025 | 25,50 | 25,60 | 25,40 | 25,40 | 0,40% | - |
| 24.09.2025 | 25,30 | 25,40 | 25,10 | 25,30 | -1,17% | - |
| 23.09.2025 | 25,70 | 25,80 | 25,60 | 25,60 | -1,16% | - |
| 22.09.2025 | 26,10 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 19.09.2025 | 26,30 | 26,50 | 26,10 | 26,30 | 0,38% | - |
| 18.09.2025 | 26,10 | 26,20 | 26,00 | 26,20 | 2,75% | - |
| 16.09.2025 | 25,60 | 25,90 | 25,50 | 25,50 | 0,39% | - |
| 15.09.2025 | 25,30 | 25,90 | 25,30 | 25,40 | 0,79% | - |
| 12.09.2025 | 25,30 | 25,40 | 25,20 | 25,20 | 0,80% | - |
| 11.09.2025 | 25,50 | 25,60 | 25,00 | 25,00 | -1,57% | - |
| 09.09.2025 | 25,40 | 25,70 | 25,30 | 25,40 | 0,40% | - |
| 05.09.2025 | 25,50 | 25,50 | 24,90 | 25,30 | -0,78% | 100,00 |
| 04.09.2025 | 24,90 | 25,70 | 24,90 | 25,50 | 2,41% | - |
| 03.09.2025 | 25,00 | 25,10 | 24,90 | 24,90 | 0,00% | - |
| 02.09.2025 | 24,80 | 24,90 | 24,50 | 24,90 | 0,00% | - |
| 01.09.2025 | 24,80 | 24,90 | 24,80 | 24,90 | -0,80% | - |
| 29.08.2025 | 25,20 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 28.08.2025 | 25,30 | 25,60 | 25,20 | 25,30 | -0,78% | - |
| 27.08.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 26.08.2025 | 25,50 | 25,60 | 25,30 | 25,50 | 0,00% | - |
| 25.08.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 22.08.2025 | 25,10 | 25,50 | 24,70 | 25,50 | 2,41% | - |