296,175€
-0,19%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 297,10 | 298,10 | 296,00 | 296,40 | -0,12% | 4.984,00 |
| 01.12.2023 | 299,10 | 300,85 | 296,00 | 296,75 | 0,13% | 9.153,00 |
| 30.11.2023 | 303,70 | 305,70 | 295,80 | 296,35 | -1,85% | 9.172,00 |
| 29.11.2023 | 308,00 | 310,70 | 301,95 | 301,95 | -1,19% | 9.351,00 |
| 28.11.2023 | 305,00 | 306,40 | 302,95 | 305,60 | -1,48% | 10.946,00 |
| 27.11.2023 | 308,15 | 310,55 | 306,80 | 310,20 | 0,42% | 9.431,00 |
| 24.11.2023 | 313,25 | 313,90 | 308,05 | 308,90 | -1,61% | 6.619,00 |
| 23.11.2023 | 313,10 | 314,60 | 313,05 | 313,95 | 0,14% | 2.749,00 |
| 22.11.2023 | 308,05 | 315,55 | 307,75 | 313,50 | 1,74% | 10.266,00 |
| 21.11.2023 | 310,05 | 310,85 | 307,10 | 308,15 | -0,64% | 5.310,00 |
| 20.11.2023 | 306,70 | 312,50 | 306,00 | 310,15 | 1,19% | 10.553,00 |
| 17.11.2023 | 307,65 | 308,55 | 303,15 | 306,50 | 1,01% | 8.073,00 |
| 16.11.2023 | 306,50 | 307,20 | 300,50 | 303,45 | -1,88% | 10.146,00 |
| 15.11.2023 | 310,40 | 313,65 | 307,35 | 309,25 | 0,29% | 14.586,00 |
| 14.11.2023 | 307,50 | 312,00 | 307,05 | 308,35 | -0,68% | 14.983,00 |
| 13.11.2023 | 305,20 | 311,00 | 305,20 | 310,45 | 1,47% | 9.082,00 |
| 10.11.2023 | 299,50 | 307,35 | 296,90 | 305,95 | 1,71% | 11.251,00 |
| 09.11.2023 | 298,70 | 301,15 | 298,00 | 300,80 | 1,52% | 5.524,00 |
| 08.11.2023 | 297,45 | 299,50 | 294,55 | 296,30 | -0,99% | 8.727,00 |
| 07.11.2023 | 294,00 | 300,20 | 294,00 | 299,25 | 1,42% | 6.605,00 |
| 06.11.2023 | 293,15 | 296,45 | 292,75 | 295,05 | 1,13% | 6.820,00 |
| 03.11.2023 | 292,65 | 293,80 | 290,30 | 291,75 | 0,02% | 8.290,00 |
| 02.11.2023 | 296,05 | 299,00 | 290,15 | 291,70 | 0,33% | 17.384,00 |
| 01.11.2023 | 285,25 | 292,25 | 283,90 | 290,75 | 2,07% | 11.449,00 |
| 31.10.2023 | 283,30 | 286,35 | 280,00 | 284,85 | -0,21% | 10.468,00 |
| 30.10.2023 | 282,95 | 291,25 | 281,35 | 285,45 | 1,82% | 24.630,00 |
| 27.10.2023 | 275,30 | 282,60 | 274,80 | 280,35 | 2,50% | 21.063,00 |
| 26.10.2023 | 274,00 | 282,60 | 264,95 | 273,50 | -5,51% | 54.620,00 |
| 25.10.2023 | 292,35 | 295,05 | 286,45 | 289,45 | -2,64% | 19.316,00 |
| 24.10.2023 | 296,55 | 300,25 | 296,50 | 297,30 | 0,59% | 11.545,00 |
| 23.10.2023 | 292,30 | 295,55 | 288,45 | 295,55 | 1,58% | 12.453,00 |
| 20.10.2023 | 294,40 | 298,10 | 289,80 | 290,95 | -3,02% | 17.265,00 |
| 19.10.2023 | 300,45 | 304,05 | 298,35 | 300,00 | -1,30% | 15.118,00 |
| 18.10.2023 | 304,35 | 308,35 | 302,20 | 303,95 | -0,65% | 8.945,00 |
| 17.10.2023 | 304,55 | 306,35 | 301,00 | 305,95 | 0,87% | 12.163,00 |
| 16.10.2023 | 299,50 | 303,60 | 297,55 | 303,30 | 0,12% | 11.410,00 |
| 13.10.2023 | 306,65 | 308,30 | 302,25 | 302,95 | -2,37% | 14.464,00 |
| 12.10.2023 | 309,20 | 312,80 | 308,70 | 310,30 | 1,06% | 7.850,00 |
| 11.10.2023 | 303,25 | 309,35 | 302,60 | 307,05 | 0,71% | 11.147,00 |
| 10.10.2023 | 300,80 | 304,90 | 300,05 | 304,90 | 1,40% | 13.226,00 |
| 09.10.2023 | 295,50 | 303,30 | 295,30 | 300,70 | 2,79% | 31.897,00 |
| 06.10.2023 | 288,30 | 292,55 | 285,35 | 292,55 | 2,45% | 8.236,00 |
| 05.10.2023 | 290,00 | 291,40 | 284,90 | 285,55 | -1,25% | 6.739,00 |
| 04.10.2023 | 285,05 | 289,80 | 283,85 | 289,15 | 0,75% | 9.748,00 |
| 03.10.2023 | 293,40 | 294,80 | 286,60 | 287,00 | -1,53% | 7.457,00 |
| 02.10.2023 | 286,80 | 292,10 | 285,40 | 291,45 | 0,88% | 10.358,00 |
| 29.09.2023 | 288,45 | 293,40 | 287,60 | 288,90 | 0,45% | 11.824,00 |
| 28.09.2023 | 285,40 | 288,50 | 281,60 | 287,60 | 0,82% | 12.064,00 |
| 27.09.2023 | 283,20 | 286,15 | 283,20 | 285,25 | 0,92% | 9.537,00 |
| 26.09.2023 | 282,10 | 283,70 | 279,60 | 282,65 | -0,09% | 6.401,00 |
| 25.09.2023 | 282,55 | 283,15 | 277,60 | 282,90 | -0,25% | 8.858,00 |
| 22.09.2023 | 277,85 | 286,25 | 277,80 | 283,60 | 1,98% | 7.639,00 |
| 21.09.2023 | 279,50 | 280,45 | 274,85 | 278,10 | -1,92% | 11.671,00 |
| 20.09.2023 | 285,15 | 287,30 | 283,45 | 283,55 | 0,41% | 5.324,00 |
| 19.09.2023 | 282,25 | 284,55 | 280,75 | 282,40 | -0,35% | 3.796,00 |
| 18.09.2023 | 282,00 | 283,45 | 279,30 | 283,40 | -0,39% | 10.005,00 |
| 15.09.2023 | 292,70 | 294,05 | 284,05 | 284,50 | -2,38% | 16.445,00 |
| 14.09.2023 | 284,50 | 291,75 | 284,50 | 291,45 | 2,59% | 9.877,00 |
| 13.09.2023 | 280,40 | 285,05 | 280,05 | 284,10 | 0,74% | 6.312,00 |
| 12.09.2023 | 287,65 | 288,05 | 280,90 | 282,00 | -0,56% | 14.040,00 |
| 11.09.2023 | 278,65 | 285,15 | 278,50 | 283,60 | 0,66% | 12.942,00 |
| 08.09.2023 | 281,05 | 284,60 | 278,70 | 281,75 | -0,77% | 10.565,00 |
| 07.09.2023 | 277,60 | 286,75 | 277,15 | 283,95 | 1,36% | 16.421,00 |
| 06.09.2023 | 278,05 | 282,70 | 276,75 | 280,15 | 0,50% | 15.635,00 |
| 05.09.2023 | 273,75 | 281,20 | 273,75 | 278,75 | 1,36% | 9.318,00 |
| 04.09.2023 | 275,45 | 277,00 | 272,35 | 275,00 | -0,15% | 4.583,00 |
| 01.09.2023 | 272,95 | 277,10 | 272,45 | 275,40 | -0,13% | 7.882,00 |
| 31.08.2023 | 270,05 | 277,45 | 270,05 | 275,75 | 2,15% | 5.553,00 |
| 30.08.2023 | 274,85 | 274,85 | 269,30 | 269,95 | -1,06% | 7.682,00 |
| 29.08.2023 | 268,50 | 272,85 | 267,40 | 272,85 | 2,79% | 8.524,00 |
| 28.08.2023 | 264,20 | 269,45 | 264,20 | 265,45 | 2,35% | 7.385,00 |
| 25.08.2023 | 265,00 | 266,65 | 256,40 | 259,35 | -2,92% | 12.184,00 |
| 24.08.2023 | 276,65 | 277,45 | 267,15 | 267,15 | -1,87% | 14.464,00 |
| 23.08.2023 | 265,85 | 272,55 | 265,35 | 272,25 | 2,00% | 15.695,00 |
| 22.08.2023 | 266,35 | 270,05 | 266,05 | 266,90 | 1,35% | 15.872,00 |
| 21.08.2023 | 259,05 | 264,35 | 259,00 | 263,35 | 2,91% | 16.693,00 |
| 18.08.2023 | 261,60 | 262,25 | 252,45 | 255,90 | -4,80% | 45.060,00 |
| 17.08.2023 | 269,00 | 271,20 | 266,85 | 268,80 | -1,83% | 18.621,00 |
| 16.08.2023 | 275,70 | 277,10 | 273,00 | 273,80 | -1,33% | 9.239,00 |
| 15.08.2023 | 281,15 | 281,25 | 276,05 | 277,50 | 0,00% | 10.627,00 |
| 14.08.2023 | 274,55 | 278,80 | 274,45 | 277,50 | 1,13% | 12.714,00 |
| 11.08.2023 | 277,85 | 278,15 | 274,40 | 274,40 | -2,17% | 11.892,00 |
| 10.08.2023 | 278,00 | 282,80 | 277,90 | 280,50 | 1,23% | 12.894,00 |
| 09.08.2023 | 285,95 | 286,45 | 275,90 | 277,10 | -2,36% | 14.787,00 |
| 08.08.2023 | 286,15 | 290,00 | 283,70 | 283,80 | 0,07% | 13.136,00 |
| 07.08.2023 | 284,40 | 287,35 | 282,30 | 283,60 | -0,42% | 11.745,00 |
| 04.08.2023 | 287,50 | 288,65 | 284,00 | 284,80 | -0,94% | 12.958,00 |
| 03.08.2023 | 286,05 | 289,05 | 283,00 | 287,50 | 0,40% | 16.963,00 |
| 02.08.2023 | 290,00 | 291,30 | 285,95 | 286,35 | -2,45% | 17.665,00 |
| 01.08.2023 | 291,30 | 294,00 | 287,00 | 293,55 | 0,67% | 21.186,00 |
| 31.07.2023 | 294,50 | 295,00 | 291,60 | 291,60 | -0,90% | 19.109,00 |
| 28.07.2023 | 286,50 | 295,45 | 285,80 | 294,25 | 1,05% | 19.899,00 |
| 27.07.2023 | 288,05 | 297,10 | 287,45 | 291,20 | 9,06% | 53.862,00 |
| 26.07.2023 | 271,75 | 272,60 | 263,95 | 267,00 | 0,58% | 14.581,00 |
| 25.07.2023 | 263,75 | 270,00 | 263,10 | 265,45 | 1,26% | 14.596,00 |
| 24.07.2023 | 264,40 | 267,70 | 261,95 | 262,15 | -2,07% | 14.447,00 |
| 21.07.2023 | 270,60 | 274,25 | 266,95 | 267,70 | -3,11% | 24.409,00 |
| 20.07.2023 | 279,35 | 282,05 | 274,80 | 276,30 | -2,57% | 16.919,00 |
| 19.07.2023 | 278,25 | 284,05 | 277,00 | 283,60 | 2,94% | 23.982,00 |
| 18.07.2023 | 275,55 | 277,25 | 274,30 | 275,50 | 0,82% | 17.523,00 |