663,750€
-0,38%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 660,80 | 671,40 | 660,60 | 664,40 | -0,29% | 4.962,00 |
| 20.02.2025 | 669,20 | 675,00 | 664,60 | 666,30 | -1,13% | 10.010,00 |
| 19.02.2025 | 686,80 | 687,50 | 666,60 | 673,90 | -1,65% | 12.618,00 |
| 18.02.2025 | 706,20 | 707,70 | 684,50 | 685,20 | -2,86% | 11.096,00 |
| 17.02.2025 | 706,00 | 706,20 | 703,20 | 705,40 | 0,73% | 3.784,00 |
| 14.02.2025 | 696,20 | 703,30 | 690,40 | 700,30 | 0,91% | 9.640,00 |
| 13.02.2025 | 695,80 | 699,30 | 692,80 | 694,00 | 0,01% | 4.350,00 |
| 12.02.2025 | 691,10 | 697,50 | 689,40 | 693,90 | 0,25% | 5.353,00 |
| 11.02.2025 | 694,60 | 695,00 | 689,20 | 692,20 | -0,62% | 4.016,00 |
| 10.02.2025 | 697,20 | 698,90 | 690,20 | 696,50 | 0,85% | 7.130,00 |
| 07.02.2025 | 686,50 | 698,40 | 684,40 | 690,60 | 0,16% | 10.962,00 |
| 06.02.2025 | 680,70 | 693,20 | 679,40 | 689,50 | 2,22% | 8.165,00 |
| 05.02.2025 | 674,80 | 689,00 | 672,20 | 674,50 | -0,72% | 12.369,00 |
| 04.02.2025 | 676,40 | 682,70 | 668,50 | 679,40 | 0,41% | 14.664,00 |
| 03.02.2025 | 658,00 | 678,80 | 653,00 | 676,60 | 0,53% | 20.569,00 |
| 31.01.2025 | 663,50 | 678,60 | 662,30 | 673,00 | 1,85% | 8.185,00 |
| 30.01.2025 | 668,10 | 681,80 | 649,30 | 660,80 | 2,53% | 31.469,00 |
| 29.01.2025 | 652,00 | 654,40 | 642,00 | 644,50 | 0,05% | 10.125,00 |
| 28.01.2025 | 634,70 | 646,80 | 630,60 | 644,20 | 2,74% | 16.201,00 |
| 27.01.2025 | 600,00 | 631,00 | 577,10 | 627,00 | 2,28% | 69.629,00 |
| 24.01.2025 | 609,90 | 616,40 | 596,40 | 613,00 | 1,41% | 24.165,00 |
| 23.01.2025 | 600,40 | 605,80 | 597,10 | 604,50 | -0,35% | 11.548,00 |
| 22.01.2025 | 597,00 | 606,60 | 594,00 | 606,60 | 3,16% | 10.452,00 |
| 21.01.2025 | 591,50 | 597,60 | 587,10 | 588,00 | -1,09% | 9.137,00 |
| 20.01.2025 | 600,00 | 600,00 | 591,50 | 594,50 | -0,34% | 14.738,00 |
| 17.01.2025 | 595,60 | 608,40 | 585,90 | 596,50 | 0,27% | 8.908,00 |
| 16.01.2025 | 598,30 | 599,10 | 590,70 | 594,90 | -0,65% | 6.950,00 |
| 15.01.2025 | 578,60 | 600,50 | 577,40 | 598,80 | 3,49% | 9.565,00 |
| 14.01.2025 | 592,90 | 595,00 | 574,20 | 578,60 | -2,33% | 12.646,00 |
| 13.01.2025 | 597,60 | 601,80 | 586,60 | 592,40 | -1,43% | 8.315,00 |
| 10.01.2025 | 590,80 | 607,00 | 583,00 | 601,00 | 1,61% | 8.473,00 |
| 09.01.2025 | 588,80 | 592,40 | 586,60 | 591,50 | -0,25% | 8.904,00 |
| 08.01.2025 | 597,00 | 601,40 | 586,50 | 593,00 | -0,64% | 10.781,00 |
| 07.01.2025 | 606,10 | 610,00 | 587,00 | 596,80 | -0,37% | 11.257,00 |
| 06.01.2025 | 586,50 | 600,00 | 583,80 | 599,00 | 2,90% | 10.855,00 |
| 03.01.2025 | 586,20 | 592,00 | 579,80 | 582,10 | -0,41% | 10.697,00 |
| 02.01.2025 | 568,60 | 586,60 | 568,40 | 584,50 | 2,80% | 7.555,00 |
| 30.12.2024 | 571,20 | 575,70 | 568,00 | 568,60 | -0,42% | 8.801,00 |
| 27.12.2024 | 579,00 | 579,00 | 566,80 | 571,00 | -0,19% | 7.217,00 |
| 23.12.2024 | 570,10 | 575,80 | 564,80 | 572,10 | -0,59% | 15.666,00 |
| 20.12.2024 | 569,90 | 577,30 | 561,00 | 575,50 | -1,34% | 26.239,00 |
| 19.12.2024 | 581,00 | 588,30 | 576,40 | 583,30 | -1,78% | 12.101,00 |
| 18.12.2024 | 590,40 | 596,20 | 588,20 | 593,90 | -0,34% | 6.107,00 |
| 17.12.2024 | 592,50 | 601,40 | 588,00 | 595,90 | 0,83% | 8.551,00 |
| 16.12.2024 | 591,00 | 600,40 | 590,00 | 591,00 | -0,08% | 8.650,00 |
| 13.12.2024 | 599,90 | 600,60 | 589,30 | 591,50 | -2,00% | 9.312,00 |
| 12.12.2024 | 600,00 | 607,90 | 598,30 | 603,60 | -0,28% | 9.583,00 |
| 11.12.2024 | 593,80 | 607,50 | 588,60 | 605,30 | 3,24% | 9.958,00 |
| 10.12.2024 | 580,00 | 595,30 | 580,00 | 586,30 | 1,51% | 8.023,00 |
| 09.12.2024 | 594,70 | 594,70 | 572,70 | 577,60 | -2,81% | 5.158,00 |
| 06.12.2024 | 575,00 | 594,30 | 573,60 | 594,30 | 2,84% | 8.412,00 |
| 05.12.2024 | 580,80 | 586,00 | 577,90 | 577,90 | 0,30% | 5.007,00 |
| 04.12.2024 | 585,00 | 589,00 | 576,20 | 576,20 | -0,12% | 11.212,00 |
| 03.12.2024 | 565,20 | 578,40 | 562,50 | 576,90 | 2,56% | 9.250,00 |
| 02.12.2024 | 547,40 | 562,60 | 545,30 | 562,50 | 2,83% | 8.287,00 |
| 29.11.2024 | 540,80 | 547,80 | 537,90 | 547,00 | 1,17% | 5.524,00 |
| 28.11.2024 | 542,00 | 543,80 | 539,70 | 540,70 | 0,76% | 2.948,00 |
| 27.11.2024 | 545,90 | 546,70 | 534,80 | 536,60 | -2,17% | 5.512,00 |
| 26.11.2024 | 539,60 | 550,90 | 536,40 | 548,50 | 1,52% | 10.473,00 |
| 25.11.2024 | 537,30 | 544,60 | 532,10 | 540,30 | 1,03% | 15.493,00 |
| 22.11.2024 | 534,20 | 542,90 | 534,20 | 534,80 | 0,39% | 8.040,00 |
| 21.11.2024 | 536,80 | 542,90 | 521,90 | 532,70 | 0,09% | 16.135,00 |
| 20.11.2024 | 531,80 | 536,00 | 526,80 | 532,20 | 1,20% | 10.919,00 |
| 19.11.2024 | 524,00 | 525,90 | 518,10 | 525,90 | -0,55% | 8.111,00 |
| 18.11.2024 | 528,00 | 530,20 | 520,70 | 528,80 | -1,18% | 12.571,00 |
| 15.11.2024 | 543,60 | 543,60 | 533,20 | 535,10 | -2,39% | 10.602,00 |
| 14.11.2024 | 548,00 | 552,40 | 544,50 | 548,20 | -0,35% | 5.845,00 |
| 13.11.2024 | 549,50 | 551,70 | 544,00 | 550,10 | 0,16% | 8.065,00 |
| 12.11.2024 | 547,00 | 564,00 | 545,50 | 549,20 | 0,60% | 11.590,00 |
| 11.11.2024 | 552,00 | 554,60 | 541,60 | 545,90 | -0,16% | 9.504,00 |
| 08.11.2024 | 551,10 | 551,10 | 544,50 | 546,80 | -0,22% | 7.568,00 |
| 07.11.2024 | 531,20 | 548,00 | 529,30 | 548,00 | 3,55% | 9.388,00 |
| 06.11.2024 | 531,40 | 534,00 | 519,40 | 529,20 | 1,44% | 38.548,00 |
| 05.11.2024 | 516,90 | 524,00 | 516,20 | 521,70 | 0,60% | 4.563,00 |
| 04.11.2024 | 520,20 | 521,80 | 512,20 | 518,60 | -1,72% | 6.371,00 |
| 01.11.2024 | 524,70 | 527,90 | 518,00 | 527,70 | 0,94% | 8.669,00 |
| 31.10.2024 | 525,10 | 541,80 | 518,90 | 522,80 | -5,08% | 30.429,00 |
| 30.10.2024 | 561,30 | 561,50 | 547,90 | 550,80 | 1,42% | 16.915,00 |
| 29.10.2024 | 536,40 | 546,80 | 534,00 | 543,10 | 1,86% | 6.659,00 |
| 28.10.2024 | 535,20 | 539,50 | 530,90 | 533,20 | -0,07% | 8.685,00 |
| 25.10.2024 | 524,80 | 535,00 | 524,80 | 533,60 | 2,16% | 6.917,00 |
| 24.10.2024 | 525,00 | 528,10 | 522,20 | 522,30 | -1,86% | 7.232,00 |
| 23.10.2024 | 538,60 | 542,10 | 532,20 | 532,20 | -0,60% | 6.890,00 |
| 22.10.2024 | 530,80 | 536,20 | 528,30 | 535,40 | 1,56% | 5.592,00 |
| 21.10.2024 | 529,80 | 532,60 | 526,10 | 527,20 | -1,29% | 5.042,00 |
| 18.10.2024 | 533,50 | 537,70 | 532,90 | 534,10 | -0,19% | 5.905,00 |
| 17.10.2024 | 534,20 | 540,50 | 531,80 | 535,10 | 0,91% | 5.769,00 |
| 16.10.2024 | 541,40 | 541,40 | 528,60 | 530,30 | -0,90% | 4.331,00 |
| 15.10.2024 | 544,00 | 544,00 | 532,90 | 535,10 | -1,62% | 8.155,00 |
| 14.10.2024 | 540,00 | 549,20 | 539,40 | 543,90 | 1,80% | 5.652,00 |
| 11.10.2024 | 535,10 | 537,70 | 532,40 | 534,30 | -0,35% | 4.145,00 |
| 10.10.2024 | 541,40 | 542,00 | 535,30 | 536,20 | -0,22% | 4.518,00 |
| 09.10.2024 | 540,60 | 542,50 | 531,60 | 537,40 | 0,04% | 5.823,00 |
| 08.10.2024 | 533,00 | 540,70 | 530,70 | 537,20 | -0,78% | 6.471,00 |
| 07.10.2024 | 542,00 | 548,60 | 540,40 | 541,40 | 1,81% | 8.057,00 |
| 04.10.2024 | 529,50 | 536,60 | 528,80 | 531,80 | 1,20% | 12.255,00 |
| 03.10.2024 | 518,10 | 525,50 | 513,60 | 525,50 | 1,15% | 5.963,00 |
| 02.10.2024 | 518,90 | 523,90 | 516,10 | 519,50 | 0,12% | 8.596,00 |
| 01.10.2024 | 516,40 | 525,50 | 515,00 | 518,90 | 1,01% | 7.556,00 |
| 30.09.2024 | 507,40 | 514,10 | 504,30 | 513,70 | 1,50% | 5.957,00 |