457,350€
-1,58%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 462,80 | 472,15 | 456,00 | 457,35 | -1,58% | 7.517,00 |
| 05.09.2024 | 461,95 | 470,35 | 458,55 | 464,70 | 0,14% | 15.197,00 |
| 04.09.2024 | 457,35 | 464,30 | 456,25 | 464,05 | -0,48% | 13.026,00 |
| 03.09.2024 | 470,90 | 474,30 | 461,70 | 466,30 | -1,47% | 7.100,00 |
| 02.09.2024 | 470,50 | 474,10 | 469,30 | 473,25 | 1,25% | 3.509,00 |
| 30.08.2024 | 469,35 | 472,95 | 466,85 | 467,40 | -1,34% | 6.606,00 |
| 29.08.2024 | 465,00 | 475,40 | 465,00 | 473,75 | 2,30% | 7.326,00 |
| 28.08.2024 | 466,35 | 468,30 | 461,45 | 463,10 | -0,72% | 6.431,00 |
| 27.08.2024 | 467,00 | 468,85 | 462,25 | 466,45 | -0,01% | 5.390,00 |
| 26.08.2024 | 471,00 | 474,55 | 461,25 | 466,50 | -1,83% | 4.595,00 |
| 23.08.2024 | 481,30 | 485,30 | 473,25 | 475,20 | -1,56% | 5.367,00 |
| 22.08.2024 | 478,75 | 489,45 | 478,75 | 482,75 | 0,94% | 5.084,00 |
| 21.08.2024 | 473,10 | 485,00 | 473,10 | 478,25 | 0,45% | 5.571,00 |
| 20.08.2024 | 478,10 | 479,45 | 474,65 | 476,10 | 0,09% | 3.430,00 |
| 19.08.2024 | 477,55 | 481,50 | 473,30 | 475,65 | -0,72% | 7.714,00 |
| 16.08.2024 | 489,85 | 492,00 | 477,80 | 479,10 | -2,20% | 9.766,00 |
| 15.08.2024 | 480,95 | 491,35 | 478,55 | 489,90 | 1,52% | 8.635,00 |
| 14.08.2024 | 481,15 | 483,20 | 475,00 | 482,55 | 0,62% | 9.196,00 |
| 13.08.2024 | 474,35 | 480,55 | 472,75 | 479,60 | 2,37% | 7.736,00 |
| 12.08.2024 | 474,00 | 476,00 | 465,90 | 468,50 | -0,43% | 7.010,00 |
| 09.08.2024 | 465,15 | 471,55 | 459,00 | 470,50 | 2,39% | 15.857,00 |
| 08.08.2024 | 449,50 | 462,30 | 444,15 | 459,50 | 1,45% | 19.758,00 |
| 07.08.2024 | 457,00 | 466,40 | 451,50 | 452,95 | -0,08% | 15.137,00 |
| 06.08.2024 | 440,00 | 456,55 | 436,10 | 453,30 | 3,64% | 19.401,00 |
| 05.08.2024 | 399,00 | 440,00 | 397,15 | 437,40 | -2,47% | 109.219,00 |
| 02.08.2024 | 453,80 | 460,00 | 436,90 | 448,50 | -3,75% | 27.082,00 |
| 01.08.2024 | 470,50 | 487,60 | 464,55 | 465,95 | 6,28% | 37.856,00 |
| 31.07.2024 | 425,00 | 438,50 | 425,00 | 438,40 | 1,78% | 12.598,00 |
| 30.07.2024 | 430,30 | 436,20 | 429,00 | 430,75 | -0,39% | 8.217,00 |
| 29.07.2024 | 434,10 | 437,30 | 430,60 | 432,45 | 1,25% | 16.860,00 |
| 26.07.2024 | 421,40 | 431,00 | 421,40 | 427,10 | 1,52% | 13.540,00 |
| 25.07.2024 | 428,65 | 430,00 | 408,70 | 420,70 | -2,94% | 34.697,00 |
| 24.07.2024 | 442,25 | 443,80 | 431,50 | 433,45 | -4,96% | 10.942,00 |
| 23.07.2024 | 446,55 | 456,05 | 446,05 | 456,05 | 2,37% | 9.720,00 |
| 22.07.2024 | 441,00 | 451,95 | 440,90 | 445,50 | 1,34% | 11.317,00 |
| 19.07.2024 | 438,95 | 446,65 | 434,25 | 439,60 | 2,81% | 12.396,00 |
| 18.07.2024 | 428,50 | 436,15 | 425,25 | 427,60 | -0,83% | 20.190,00 |
| 17.07.2024 | 443,00 | 443,50 | 429,50 | 431,20 | -4,23% | 25.108,00 |
| 16.07.2024 | 457,00 | 463,00 | 448,40 | 450,25 | -2,13% | 11.534,00 |
| 15.07.2024 | 458,75 | 464,10 | 453,95 | 460,05 | -0,81% | 20.422,00 |
| 12.07.2024 | 470,40 | 471,65 | 453,05 | 463,80 | -2,29% | 20.507,00 |
| 11.07.2024 | 494,10 | 494,10 | 474,00 | 474,65 | -3,88% | 16.191,00 |
| 10.07.2024 | 491,95 | 493,80 | 488,35 | 493,80 | 0,27% | 3.747,00 |
| 09.07.2024 | 490,50 | 496,50 | 490,10 | 492,45 | 0,00% | 6.302,00 |
| 08.07.2024 | 499,00 | 503,10 | 487,95 | 492,45 | 0,17% | 13.000,00 |
| 05.07.2024 | 471,90 | 494,60 | 471,50 | 491,60 | 3,69% | 8.678,00 |
| 04.07.2024 | 470,70 | 476,60 | 470,70 | 474,10 | 0,46% | 12.173,00 |
| 03.07.2024 | 474,05 | 477,40 | 468,50 | 471,95 | 0,03% | 13.709,00 |
| 02.07.2024 | 468,50 | 471,80 | 465,90 | 471,80 | 1,36% | 19.313,00 |
| 01.07.2024 | 472,00 | 473,45 | 458,80 | 465,45 | -3,46% | 13.417,00 |
| 28.06.2024 | 487,65 | 489,30 | 480,25 | 482,15 | -0,16% | 14.678,00 |
| 27.06.2024 | 478,55 | 487,85 | 476,50 | 482,90 | 0,80% | 9.387,00 |
| 26.06.2024 | 479,60 | 481,00 | 473,90 | 479,05 | 0,69% | 8.452,00 |
| 25.06.2024 | 463,70 | 477,20 | 462,15 | 475,75 | 1,70% | 11.850,00 |
| 24.06.2024 | 466,80 | 472,95 | 462,55 | 467,80 | 1,00% | 13.010,00 |
| 21.06.2024 | 468,55 | 470,65 | 463,15 | 463,15 | -1,16% | 12.586,00 |
| 20.06.2024 | 468,00 | 470,80 | 465,65 | 468,60 | 0,07% | 14.749,00 |
| 19.06.2024 | 464,95 | 468,25 | 464,25 | 468,25 | 0,36% | 7.463,00 |
| 18.06.2024 | 470,55 | 473,05 | 464,25 | 466,55 | -0,20% | 7.780,00 |
| 17.06.2024 | 471,55 | 472,35 | 462,90 | 467,50 | -0,49% | 7.761,00 |
| 14.06.2024 | 469,85 | 475,45 | 467,50 | 469,80 | 0,09% | 6.961,00 |
| 13.06.2024 | 473,40 | 473,40 | 466,60 | 469,40 | 0,27% | 13.184,00 |
| 12.06.2024 | 473,05 | 477,00 | 465,60 | 468,15 | 0,11% | 12.202,00 |
| 11.06.2024 | 467,05 | 471,15 | 464,25 | 467,65 | 0,61% | 10.020,00 |
| 10.06.2024 | 458,95 | 464,85 | 456,35 | 464,80 | 1,12% | 8.203,00 |
| 07.06.2024 | 454,40 | 460,00 | 452,75 | 459,65 | 0,77% | 9.053,00 |
| 06.06.2024 | 455,00 | 461,85 | 452,25 | 456,15 | 1,93% | 16.064,00 |
| 05.06.2024 | 439,30 | 451,60 | 438,75 | 447,50 | 2,70% | 18.047,00 |
| 04.06.2024 | 435,55 | 440,05 | 435,00 | 435,75 | -0,82% | 6.948,00 |
| 03.06.2024 | 432,55 | 440,05 | 431,15 | 439,35 | 4,43% | 7.858,00 |
| 31.05.2024 | 429,15 | 431,50 | 418,30 | 420,70 | -2,59% | 11.033,00 |
| 30.05.2024 | 434,85 | 439,00 | 430,00 | 431,90 | -2,20% | 8.289,00 |
| 29.05.2024 | 439,25 | 443,55 | 437,20 | 441,60 | 0,88% | 7.440,00 |
| 28.05.2024 | 439,75 | 442,45 | 437,20 | 437,75 | -0,48% | 15.862,00 |
| 27.05.2024 | 443,60 | 443,60 | 436,75 | 439,85 | 0,10% | 9.274,00 |
| 24.05.2024 | 431,50 | 442,00 | 429,90 | 439,40 | 1,06% | 7.068,00 |
| 23.05.2024 | 437,45 | 437,65 | 429,40 | 434,80 | -0,28% | 7.048,00 |
| 22.05.2024 | 428,15 | 437,25 | 426,95 | 436,00 | 1,75% | 11.542,00 |
| 21.05.2024 | 431,65 | 433,15 | 428,50 | 428,50 | -1,24% | 16.002,00 |
| 20.05.2024 | 433,20 | 435,40 | 430,10 | 433,90 | 0,10% | 7.643,00 |
| 17.05.2024 | 435,25 | 436,25 | 431,65 | 433,45 | -0,77% | 17.751,00 |
| 16.05.2024 | 442,20 | 442,80 | 435,75 | 436,80 | 0,14% | 13.703,00 |
| 15.05.2024 | 435,70 | 439,30 | 433,60 | 436,20 | 0,39% | 8.108,00 |
| 14.05.2024 | 432,10 | 435,60 | 426,20 | 434,50 | 0,44% | 11.318,00 |
| 13.05.2024 | 439,80 | 441,15 | 428,70 | 432,60 | -1,22% | 8.292,00 |
| 10.05.2024 | 442,75 | 443,80 | 436,60 | 437,95 | -0,68% | 13.035,00 |
| 09.05.2024 | 439,85 | 441,40 | 434,65 | 440,95 | 0,19% | 8.924,00 |
| 08.05.2024 | 435,30 | 442,50 | 430,75 | 440,10 | 1,25% | 18.231,00 |
| 07.05.2024 | 432,85 | 435,65 | 428,45 | 434,65 | 1,89% | 12.834,00 |
| 06.05.2024 | 422,35 | 426,70 | 420,80 | 426,60 | 1,84% | 18.573,00 |
| 03.05.2024 | 411,80 | 421,35 | 409,00 | 418,90 | 2,28% | 15.054,00 |
| 02.05.2024 | 412,00 | 415,00 | 404,85 | 409,55 | 0,09% | 23.131,00 |
| 30.04.2024 | 403,20 | 410,75 | 399,75 | 409,20 | 1,75% | 17.272,00 |
| 29.04.2024 | 415,30 | 415,30 | 402,15 | 402,15 | -1,77% | 25.369,00 |
| 26.04.2024 | 418,50 | 418,50 | 404,65 | 409,40 | 1,94% | 43.533,00 |
| 25.04.2024 | 390,80 | 415,55 | 386,40 | 401,60 | -12,79% | 174.221,00 |
| 24.04.2024 | 475,65 | 478,10 | 459,30 | 460,50 | -0,40% | 29.870,00 |
| 23.04.2024 | 455,85 | 465,05 | 453,60 | 462,35 | 2,79% | 13.155,00 |
| 22.04.2024 | 456,85 | 462,50 | 445,40 | 449,80 | -1,51% | 18.563,00 |
| 19.04.2024 | 467,65 | 475,35 | 452,65 | 456,70 | -4,53% | 22.076,00 |