650,800€
-1,35%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,51% | 7.146,00 |
| 11.09.2025 | 644,50 | 647,10 | 642,90 | 643,50 | -1,62% | 2.680,00 |
| 10.09.2025 | 653,20 | 657,60 | 653,20 | 654,10 | 1,58% | 1.414,00 |
| 08.09.2025 | 642,30 | 644,20 | 640,90 | 643,90 | 0,44% | 1.040,00 |
| 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 |
| 29.08.2025 | 642,00 | 642,90 | 631,00 | 632,70 | -1,72% | 4.354,00 |
| 28.08.2025 | 643,90 | 645,70 | 636,70 | 643,80 | -0,09% | 5.554,00 |
| 27.08.2025 | 649,30 | 650,90 | 643,60 | 644,40 | -0,14% | 3.940,00 |
| 26.08.2025 | 645,50 | 647,50 | 642,30 | 645,30 | -0,03% | 2.796,00 |
| 25.08.2025 | 643,60 | 647,20 | 641,50 | 645,50 | 0,28% | 4.981,00 |
| 22.08.2025 | 635,30 | 645,50 | 633,60 | 643,70 | 0,97% | 6.605,00 |
| 21.08.2025 | 641,30 | 643,00 | 633,70 | 637,50 | 0,14% | 5.693,00 |
| 20.08.2025 | 642,50 | 643,80 | 626,90 | 636,60 | -1,53% | 16.049,00 |
| 19.08.2025 | 657,10 | 657,10 | 643,40 | 646,50 | -1,34% | 4.613,00 |
| 18.08.2025 | 674,60 | 676,80 | 648,90 | 655,30 | -2,85% | 16.554,00 |
| 15.08.2025 | 671,90 | 678,80 | 668,00 | 674,50 | 0,18% | 4.702,00 |
| 14.08.2025 | 668,50 | 675,50 | 662,50 | 673,30 | 0,42% | 21.409,00 |
| 13.08.2025 | 678,00 | 679,00 | 667,70 | 670,50 | -0,64% | 5.876,00 |
| 12.08.2025 | 660,50 | 677,70 | 658,60 | 674,80 | 1,86% | 6.818,00 |
| 11.08.2025 | 661,90 | 666,00 | 659,90 | 662,50 | 1,07% | 2.874,00 |
| 08.08.2025 | 653,60 | 658,50 | 652,30 | 655,50 | -0,95% | 7.721,00 |
| 07.08.2025 | 663,00 | 669,20 | 660,00 | 661,80 | -0,11% | 6.549,00 |
| 06.08.2025 | 664,00 | 664,60 | 654,30 | 662,50 | 0,21% | 5.029,00 |
| 05.08.2025 | 676,30 | 678,80 | 661,10 | 661,10 | -0,99% | 6.574,00 |
| 04.08.2025 | 652,90 | 667,70 | 652,90 | 667,70 | 2,08% | 8.848,00 |
| 01.08.2025 | 672,40 | 673,10 | 648,60 | 654,10 | -4,29% | 51.274,00 |
| 31.07.2025 | 679,50 | 687,50 | 671,40 | 683,40 | 11,98% | 47.696,00 |
| 30.07.2025 | 612,50 | 618,70 | 609,80 | 610,30 | -1,15% | 4.602,00 |
| 29.07.2025 | 623,00 | 628,50 | 617,10 | 617,40 | -0,05% | 5.309,00 |
| 28.07.2025 | 613,70 | 622,90 | 611,10 | 617,70 | 0,98% | 12.896,00 |
| 25.07.2025 | 609,10 | 613,90 | 608,00 | 611,70 | 0,43% | 2.154,00 |
| 24.07.2025 | 607,30 | 614,20 | 606,60 | 609,10 | 0,59% | 5.388,00 |
| 23.07.2025 | 603,30 | 606,50 | 601,70 | 605,50 | 0,80% | 6.078,00 |
| 22.07.2025 | 609,50 | 614,10 | 599,90 | 600,70 | -1,41% | 2.642,00 |
| 21.07.2025 | 607,10 | 614,70 | 605,60 | 609,30 | 1,47% | 3.925,00 |
| 18.07.2025 | 604,90 | 605,90 | 594,50 | 600,50 | -0,81% | 5.780,00 |
| 17.07.2025 | 608,60 | 611,20 | 601,90 | 605,40 | 0,82% | 2.656,00 |
| 16.07.2025 | 612,00 | 617,00 | 600,50 | 600,50 | -2,82% | 12.498,00 |
| 15.07.2025 | 620,70 | 621,90 | 614,80 | 617,90 | -0,47% | 5.232,00 |
| 14.07.2025 | 611,70 | 623,00 | 610,00 | 620,80 | 1,32% | 6.082,00 |
| 11.07.2025 | 622,00 | 622,00 | 608,00 | 612,70 | -1,62% | 5.091,00 |
| 10.07.2025 | 623,90 | 627,10 | 616,30 | 622,80 | -0,78% | 6.643,00 |
| 09.07.2025 | 613,50 | 628,40 | 613,50 | 627,70 | 2,40% | 6.969,00 |
| 08.07.2025 | 614,60 | 617,40 | 611,00 | 613,00 | -0,71% | 5.789,00 |
| 07.07.2025 | 610,10 | 619,50 | 608,90 | 617,40 | 1,83% | 2.861,00 |
| 04.07.2025 | 608,00 | 610,00 | 606,10 | 606,30 | -0,83% | 1.840,00 |
| 03.07.2025 | 606,20 | 619,10 | 605,80 | 611,40 | 0,31% | 6.219,00 |
| 02.07.2025 | 613,40 | 613,40 | 605,80 | 609,50 | -0,68% | 6.134,00 |
| 01.07.2025 | 628,70 | 628,70 | 611,00 | 613,70 | -2,65% | 6.372,00 |
| 30.06.2025 | 632,20 | 638,80 | 629,70 | 630,40 | 1,11% | 6.162,00 |
| 27.06.2025 | 621,60 | 626,20 | 618,20 | 623,50 | 1,14% | 8.837,00 |
| 26.06.2025 | 609,80 | 618,70 | 607,40 | 616,50 | 0,44% | 4.887,00 |
| 25.06.2025 | 614,50 | 618,60 | 612,40 | 613,80 | 0,77% | 5.874,00 |
| 24.06.2025 | 609,70 | 615,30 | 605,10 | 609,10 | 1,75% | 8.975,00 |
| 23.06.2025 | 590,00 | 600,60 | 590,00 | 598,60 | 0,45% | 6.822,00 |
| 20.06.2025 | 603,00 | 610,60 | 594,60 | 595,90 | -0,48% | 4.819,00 |
| 19.06.2025 | 603,70 | 605,80 | 598,80 | 598,80 | -1,38% | 7.830,00 |
| 18.06.2025 | 608,80 | 610,70 | 606,20 | 607,20 | -0,43% | 5.955,00 |
| 17.06.2025 | 605,80 | 611,30 | 602,60 | 609,80 | 0,48% | 6.505,00 |
| 16.06.2025 | 592,60 | 608,90 | 592,40 | 606,90 | 1,40% | 13.761,00 |
| 13.06.2025 | 585,60 | 601,90 | 583,00 | 598,50 | -0,10% | 10.278,00 |
| 12.06.2025 | 602,10 | 602,90 | 593,50 | 599,10 | -1,74% | 9.844,00 |
| 11.06.2025 | 614,40 | 618,60 | 609,70 | 609,70 | 0,43% | 7.052,00 |
| 10.06.2025 | 611,90 | 615,20 | 607,10 | 607,10 | -0,96% | 6.073,00 |
| 09.06.2025 | 610,00 | 618,20 | 608,50 | 613,00 | 0,61% | 6.688,00 |
| 06.06.2025 | 603,00 | 616,60 | 601,40 | 609,30 | 0,94% | 8.343,00 |
| 05.06.2025 | 602,80 | 607,40 | 597,30 | 603,60 | 1,12% | 12.397,00 |
| 04.06.2025 | 587,00 | 600,90 | 585,60 | 596,90 | 1,91% | 5.871,00 |
| 03.06.2025 | 585,20 | 593,40 | 583,80 | 585,70 | 1,86% | 10.188,00 |
| 02.06.2025 | 562,90 | 578,70 | 560,00 | 575,00 | 1,43% | 5.426,00 |
| 30.05.2025 | 564,80 | 570,30 | 563,60 | 566,90 | -0,09% | 5.810,00 |
| 29.05.2025 | 582,30 | 584,00 | 566,40 | 567,40 | -0,72% | 10.749,00 |
| 28.05.2025 | 566,40 | 575,40 | 564,00 | 571,50 | 1,64% | 7.452,00 |
| 27.05.2025 | 561,40 | 565,60 | 557,00 | 562,30 | 0,23% | 8.406,00 |
| 26.05.2025 | 557,00 | 563,90 | 557,00 | 561,00 | 1,12% | 4.941,00 |
| 23.05.2025 | 562,00 | 563,80 | 546,10 | 554,80 | -1,77% | 13.226,00 |
| 22.05.2025 | 563,30 | 570,10 | 559,10 | 564,80 | -0,74% | 7.796,00 |
| 21.05.2025 | 559,40 | 569,30 | 552,50 | 569,00 | 0,39% | 6.513,00 |
| 20.05.2025 | 566,30 | 569,00 | 565,40 | 566,80 | -0,39% | 2.670,00 |
| 19.05.2025 | 560,30 | 569,40 | 555,50 | 569,00 | 0,12% | 10.680,00 |
| 16.05.2025 | 573,30 | 576,10 | 561,40 | 568,30 | -2,34% | 7.142,00 |
| 15.05.2025 | 586,30 | 586,30 | 576,00 | 581,90 | -0,72% | 9.474,00 |
| 14.05.2025 | 590,00 | 592,00 | 582,90 | 586,10 | -0,66% | 7.311,00 |
| 13.05.2025 | 571,00 | 591,10 | 570,60 | 590,00 | 3,64% | 10.346,00 |
| 12.05.2025 | 550,00 | 572,40 | 550,00 | 569,30 | 7,03% | 18.606,00 |
| 09.05.2025 | 535,40 | 539,60 | 525,00 | 531,90 | -0,89% | 7.430,00 |
| 08.05.2025 | 536,90 | 540,70 | 528,90 | 536,70 | 3,05% | 12.743,00 |
| 07.05.2025 | 522,00 | 524,50 | 517,10 | 520,80 | -0,29% | 8.940,00 |
| 06.05.2025 | 523,80 | 526,80 | 519,80 | 522,30 | -1,17% | 6.913,00 |