563,050€
3,60%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 553,70 | 564,10 | 546,70 | 562,80 | 3,55% | 15.512,00 |
| 22.01.2026 | 527,50 | 544,30 | 527,50 | 543,50 | 3,96% | 33.914,00 |
| 21.01.2026 | 518,00 | 525,60 | 512,10 | 522,80 | 0,40% | 10.808,00 |
| 20.01.2026 | 518,60 | 521,20 | 512,00 | 520,70 | -0,31% | 14.580,00 |
| 19.01.2026 | 522,80 | 525,60 | 518,90 | 522,30 | -3,03% | 27.853,00 |
| 16.01.2026 | 536,80 | 540,20 | 534,70 | 538,60 | 0,56% | 7.683,00 |
| 15.01.2026 | 530,90 | 536,10 | 529,50 | 535,60 | 0,66% | 31.767,00 |
| 14.01.2026 | 541,10 | 541,20 | 531,00 | 532,10 | -1,28% | 8.941,00 |
| 13.01.2026 | 551,30 | 552,70 | 536,40 | 539,00 | -2,88% | 9.860,00 |
| 12.01.2026 | 554,70 | 562,00 | 551,70 | 555,00 | -1,03% | 13.202,00 |
| 09.01.2026 | 553,60 | 562,60 | 552,60 | 560,80 | 1,74% | 6.644,00 |
| 08.01.2026 | 554,40 | 554,90 | 545,50 | 551,20 | -0,72% | 7.762,00 |
| 07.01.2026 | 562,40 | 563,50 | 552,20 | 555,20 | -0,50% | 7.030,00 |
| 06.01.2026 | 563,10 | 565,00 | 558,00 | 558,00 | -1,48% | 7.828,00 |
| 05.01.2026 | 556,40 | 568,00 | 553,70 | 566,40 | 2,76% | 11.405,00 |
| 02.01.2026 | 566,70 | 567,90 | 548,00 | 551,20 | -1,61% | 10.013,00 |
| 30.12.2025 | 557,30 | 560,20 | 557,30 | 560,20 | 0,16% | 1.878,00 |
| 29.12.2025 | 561,10 | 562,00 | 556,90 | 559,30 | -0,99% | 6.679,00 |
| 23.12.2025 | 560,40 | 565,10 | 560,10 | 564,90 | 0,68% | 9.231,00 |
| 22.12.2025 | 565,40 | 572,10 | 560,30 | 561,10 | -1,35% | 11.493,00 |
| 19.12.2025 | 568,10 | 570,00 | 563,20 | 568,80 | -0,11% | 11.526,00 |
| 18.12.2025 | 556,50 | 571,20 | 555,80 | 569,40 | 1,64% | 21.513,00 |
| 17.12.2025 | 560,60 | 563,10 | 557,40 | 560,20 | 1,39% | 8.924,00 |
| 16.12.2025 | 544,40 | 555,40 | 544,40 | 552,50 | -0,11% | 10.606,00 |
| 15.12.2025 | 548,30 | 553,20 | 543,50 | 553,10 | 1,36% | 8.210,00 |
| 12.12.2025 | 555,10 | 556,00 | 544,70 | 545,70 | -0,93% | 5.029,00 |
| 11.12.2025 | 547,80 | 557,50 | 546,60 | 550,80 | -1,82% | 7.895,00 |
| 10.12.2025 | 563,70 | 569,70 | 555,10 | 561,00 | -0,58% | 13.425,00 |
| 09.12.2025 | 571,90 | 571,90 | 562,40 | 564,30 | -2,10% | 5.284,00 |
| 08.12.2025 | 577,60 | 579,90 | 571,90 | 576,40 | 0,17% | 9.909,00 |
| 05.12.2025 | 570,00 | 577,00 | 568,00 | 575,40 | 0,65% | 8.927,00 |
| 04.12.2025 | 550,00 | 589,00 | 547,80 | 571,70 | 3,64% | 62.154,00 |
| 03.12.2025 | 557,10 | 557,30 | 550,30 | 551,60 | 0,11% | 7.937,00 |
| 02.12.2025 | 552,40 | 557,20 | 549,70 | 551,00 | -0,42% | 11.755,00 |
| 01.12.2025 | 552,00 | 554,50 | 546,80 | 553,30 | -0,45% | 18.861,00 |
| 28.11.2025 | 550,20 | 556,30 | 548,80 | 555,80 | 1,28% | 5.877,00 |
| 27.11.2025 | 549,90 | 551,60 | 547,30 | 548,80 | -0,20% | 12.555,00 |
| 26.11.2025 | 552,00 | 554,80 | 544,60 | 549,90 | 1,59% | 19.373,00 |
| 25.11.2025 | 533,70 | 544,50 | 529,70 | 541,30 | 2,04% | 29.135,00 |
| 24.11.2025 | 520,70 | 533,20 | 515,00 | 530,50 | 3,88% | 15.636,00 |
| 21.11.2025 | 506,20 | 517,60 | 503,80 | 510,70 | -0,80% | 14.460,00 |
| 20.11.2025 | 522,40 | 526,00 | 514,40 | 514,80 | 0,88% | 17.399,00 |
| 19.11.2025 | 514,00 | 519,10 | 508,50 | 510,30 | -0,47% | 9.888,00 |
| 18.11.2025 | 515,20 | 517,60 | 502,90 | 512,70 | -2,01% | 19.500,00 |
| 17.11.2025 | 528,00 | 528,20 | 520,70 | 523,20 | -0,51% | 18.895,00 |
| 14.11.2025 | 522,10 | 526,90 | 511,90 | 525,90 | 0,61% | 29.484,00 |
| 13.11.2025 | 527,70 | 531,20 | 521,30 | 522,70 | -0,91% | 21.457,00 |
| 12.11.2025 | 543,10 | 546,50 | 524,70 | 527,50 | -1,86% | 19.838,00 |
| 11.11.2025 | 546,10 | 546,10 | 534,30 | 537,50 | -1,54% | 11.822,00 |
| 10.11.2025 | 548,10 | 549,10 | 539,50 | 545,90 | 4,62% | 21.597,00 |
| 07.11.2025 | 538,50 | 539,90 | 519,60 | 521,80 | -3,10% | 20.873,00 |
| 06.11.2025 | 554,70 | 558,40 | 537,20 | 538,50 | -3,10% | 18.495,00 |
| 05.11.2025 | 543,00 | 556,40 | 543,00 | 555,70 | 0,93% | 12.201,00 |
| 04.11.2025 | 544,30 | 558,80 | 543,20 | 550,60 | -2,45% | 27.658,00 |
| 03.11.2025 | 566,40 | 572,40 | 561,50 | 564,40 | -0,42% | 27.455,00 |
| 31.10.2025 | 586,60 | 586,60 | 563,90 | 566,80 | -3,61% | 40.129,00 |
| 30.10.2025 | 602,70 | 603,20 | 561,50 | 588,00 | -8,67% | 69.078,00 |
| 29.10.2025 | 649,00 | 652,00 | 640,90 | 643,80 | -0,25% | 16.118,00 |
| 28.10.2025 | 645,40 | 652,00 | 639,70 | 645,40 | 0,09% | 7.482,00 |
| 27.10.2025 | 644,10 | 649,40 | 641,70 | 644,80 | 2,28% | 10.073,00 |
| 24.10.2025 | 634,90 | 638,00 | 629,00 | 630,40 | -1,24% | 4.850,00 |
| 23.10.2025 | 632,80 | 639,40 | 630,00 | 638,30 | 1,62% | 14.677,00 |
| 22.10.2025 | 632,90 | 637,30 | 628,10 | 628,10 | -0,16% | 5.585,00 |
| 21.10.2025 | 629,80 | 635,00 | 627,70 | 629,10 | 0,33% | 5.220,00 |
| 20.10.2025 | 618,10 | 628,00 | 616,30 | 627,00 | 3,33% | 5.555,00 |
| 17.10.2025 | 600,20 | 612,70 | 594,50 | 606,80 | -1,59% | 11.634,00 |
| 16.10.2025 | 616,60 | 622,10 | 615,90 | 616,60 | -0,02% | 5.742,00 |
| 15.10.2025 | 612,70 | 622,40 | 611,50 | 616,70 | 0,31% | 4.647,00 |
| 14.10.2025 | 611,50 | 614,80 | 604,60 | 614,80 | -0,40% | 7.114,00 |
| 13.10.2025 | 616,00 | 622,30 | 612,00 | 617,30 | 0,78% | 7.894,00 |
| 10.10.2025 | 634,40 | 636,90 | 612,50 | 612,50 | -2,09% | 9.642,00 |
| 09.10.2025 | 618,80 | 625,90 | 614,10 | 625,60 | 1,38% | 6.514,00 |
| 08.10.2025 | 613,40 | 618,40 | 608,50 | 617,10 | 1,40% | 9.455,00 |
| 07.10.2025 | 613,50 | 616,70 | 608,20 | 608,60 | 1,18% | 6.608,00 |
| 06.10.2025 | 610,10 | 614,40 | 590,90 | 601,50 | -1,81% | 13.002,00 |
| 03.10.2025 | 621,20 | 624,30 | 610,00 | 612,60 | -0,45% | 7.137,00 |
| 02.10.2025 | 614,60 | 620,40 | 613,60 | 615,40 | 0,70% | 22.923,00 |
| 01.10.2025 | 617,90 | 622,20 | 605,00 | 611,10 | -2,35% | 13.803,00 |
| 30.09.2025 | 633,10 | 635,50 | 618,70 | 625,80 | -1,57% | 9.942,00 |
| 29.09.2025 | 637,30 | 641,60 | 634,70 | 635,80 | 0,35% | 4.458,00 |
| 26.09.2025 | 641,80 | 646,30 | 632,30 | 633,60 | -1,95% | 6.536,00 |
| 25.09.2025 | 646,00 | 648,70 | 638,00 | 646,20 | 0,14% | 16.212,00 |
| 24.09.2025 | 642,70 | 647,70 | 641,60 | 645,30 | -0,85% | 3.237,00 |
| 23.09.2025 | 651,20 | 653,20 | 643,40 | 650,80 | -1,35% | 6.591,00 |
| 22.09.2025 | 660,50 | 666,20 | 653,50 | 659,70 | -0,26% | 5.014,00 |
| 19.09.2025 | 664,00 | 672,30 | 661,00 | 661,40 | -0,72% | 4.158,00 |
| 18.09.2025 | 660,30 | 670,00 | 656,50 | 666,20 | 2,41% | 10.547,00 |
| 17.09.2025 | 657,90 | 661,00 | 649,50 | 650,50 | 0,20% | 4.364,00 |
| 16.09.2025 | 650,90 | 655,40 | 648,20 | 649,20 | 0,08% | 3.759,00 |
| 15.09.2025 | 647,00 | 651,30 | 637,00 | 648,70 | 1,33% | 10.154,00 |
| 12.09.2025 | 640,70 | 642,90 | 635,70 | 640,20 | 0,06% | 7.146,00 |
| 11.09.2025 | 644,50 | 647,10 | 639,80 | 639,80 | -0,57% | 4.506,00 |
| 10.09.2025 | 653,20 | 657,60 | 641,90 | 643,50 | -0,68% | 8.915,00 |
| 09.09.2025 | 642,30 | 650,40 | 641,80 | 647,90 | 0,11% | 3.818,00 |
| 08.09.2025 | 642,30 | 652,00 | 640,90 | 647,20 | 0,95% | 2.420,00 |
| 05.09.2025 | 643,40 | 645,40 | 634,90 | 641,10 | -0,87% | 6.362,00 |
| 04.09.2025 | 632,20 | 652,50 | 632,20 | 646,70 | 2,75% | 7.758,00 |
| 03.09.2025 | 634,90 | 637,40 | 628,70 | 629,40 | 0,77% | 3.193,00 |
| 02.09.2025 | 629,80 | 630,10 | 620,80 | 624,60 | -1,00% | 6.908,00 |
| 01.09.2025 | 626,90 | 630,90 | 625,80 | 630,90 | -0,28% | 3.274,00 |