536,150€
-0,08%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 536,00 | 537,45 | 534,00 | 535,85 | -0,14% | 560,00 |
| 22.11.2024 | 536,80 | 541,80 | 533,90 | 536,60 | 0,13% | 308,00 |
| 21.11.2024 | 535,95 | 543,20 | 521,75 | 535,90 | 0,73% | 424,00 |
| 20.11.2024 | 530,00 | 534,10 | 527,40 | 532,00 | 1,80% | 253,00 |
| 19.11.2024 | 525,70 | 525,70 | 518,80 | 522,60 | -0,25% | 950,00 |
| 18.11.2024 | 525,80 | 530,40 | 521,50 | 523,90 | -0,72% | 454,00 |
| 15.11.2024 | 541,80 | 542,40 | 525,00 | 527,70 | -2,98% | 1.854,00 |
| 14.11.2024 | 547,00 | 552,70 | 543,90 | 543,90 | -1,32% | 669,00 |
| 13.11.2024 | 547,40 | 552,70 | 542,90 | 551,20 | -0,25% | 416,00 |
| 12.11.2024 | 548,10 | 562,10 | 546,00 | 552,60 | 0,97% | 513,00 |
| 11.11.2024 | 550,70 | 554,30 | 542,50 | 547,30 | -0,31% | 815,00 |
| 08.11.2024 | 551,10 | 551,40 | 545,20 | 549,00 | -0,07% | 963,00 |
| 07.11.2024 | 533,00 | 550,30 | 529,00 | 549,40 | 3,86% | 825,00 |
| 06.11.2024 | 535,00 | 535,10 | 519,90 | 529,00 | 1,26% | 923,00 |
| 05.11.2024 | 516,00 | 523,60 | 514,00 | 522,40 | 1,42% | 556,00 |
| 04.11.2024 | 521,10 | 521,10 | 514,10 | 515,10 | -1,79% | 645,00 |
| 01.11.2024 | 523,90 | 526,90 | 521,50 | 524,50 | 0,85% | 911,00 |
| 31.10.2024 | 527,10 | 537,60 | 517,90 | 520,10 | -3,86% | 2.107,00 |
| 30.10.2024 | 562,10 | 565,10 | 530,00 | 541,00 | -1,64% | 2.109,00 |
| 29.10.2024 | 537,90 | 550,00 | 535,00 | 550,00 | 2,75% | 664,00 |
| 28.10.2024 | 536,20 | 538,10 | 530,80 | 535,30 | 0,56% | 1.725,00 |
| 25.10.2024 | 523,70 | 533,60 | 523,70 | 532,30 | 1,53% | 516,00 |
| 24.10.2024 | 527,10 | 527,40 | 519,70 | 524,30 | 0,31% | 601,00 |
| 23.10.2024 | 538,20 | 540,90 | 522,70 | 522,70 | -3,06% | 415,00 |
| 22.10.2024 | 531,60 | 539,20 | 528,50 | 539,20 | 1,70% | 334,00 |
| 21.10.2024 | 530,00 | 531,70 | 527,00 | 530,20 | -0,53% | 464,00 |
| 18.10.2024 | 532,40 | 535,60 | 532,40 | 533,00 | -0,13% | 602,00 |
| 17.10.2024 | 530,20 | 539,00 | 530,20 | 533,70 | 0,36% | 582,00 |
| 16.10.2024 | 538,40 | 540,10 | 529,20 | 531,80 | -1,30% | 690,00 |
| 15.10.2024 | 541,10 | 543,20 | 534,60 | 538,80 | -0,68% | 316,00 |
| 14.10.2024 | 541,00 | 548,00 | 540,00 | 542,50 | 1,46% | 622,00 |
| 11.10.2024 | 533,40 | 537,80 | 532,30 | 534,70 | -0,15% | 771,00 |
| 10.10.2024 | 540,20 | 541,60 | 535,10 | 535,50 | -0,78% | 305,00 |
| 09.10.2024 | 537,50 | 542,40 | 535,20 | 539,70 | -0,06% | 562,00 |
| 08.10.2024 | 531,30 | 540,80 | 531,30 | 540,00 | 1,14% | 919,00 |
| 07.10.2024 | 544,00 | 547,00 | 533,90 | 533,90 | -1,29% | 1.358,00 |
| 04.10.2024 | 528,80 | 540,90 | 528,20 | 540,90 | 2,99% | 859,00 |
| 03.10.2024 | 517,20 | 527,00 | 514,90 | 525,20 | 1,21% | 156,00 |
| 02.10.2024 | 518,80 | 523,50 | 516,30 | 518,90 | -0,40% | 790,00 |
| 01.10.2024 | 515,00 | 525,00 | 515,00 | 521,00 | 1,92% | 614,00 |
| 30.09.2024 | 506,00 | 514,90 | 504,90 | 511,20 | 0,39% | 923,00 |
| 27.09.2024 | 507,20 | 509,80 | 506,50 | 509,20 | 0,41% | 417,00 |
| 26.09.2024 | 511,10 | 519,80 | 504,20 | 507,10 | -1,61% | 988,00 |
| 25.09.2024 | 502,50 | 515,40 | 502,30 | 515,40 | 2,22% | 68,00 |
| 24.09.2024 | 507,40 | 511,00 | 499,15 | 504,20 | -0,73% | 393,00 |
| 23.09.2024 | 504,00 | 515,90 | 504,00 | 507,90 | 0,75% | 949,00 |
| 20.09.2024 | 499,95 | 504,40 | 498,80 | 504,10 | 0,54% | 1.488,00 |
| 19.09.2024 | 490,00 | 503,20 | 490,00 | 501,40 | 3,38% | 1.317,00 |
| 18.09.2024 | 482,25 | 485,00 | 480,75 | 485,00 | 1,05% | 512,00 |
| 17.09.2024 | 478,65 | 484,70 | 478,65 | 479,95 | 1,35% | 581,00 |
| 16.09.2024 | 471,65 | 473,55 | 467,60 | 473,55 | -0,14% | 511,00 |
| 13.09.2024 | 475,20 | 476,25 | 469,60 | 474,20 | 0,89% | 402,00 |
| 12.09.2024 | 465,55 | 470,00 | 465,55 | 470,00 | 2,71% | 34,00 |
| 11.09.2024 | 455,70 | 460,15 | 451,00 | 457,60 | -0,50% | 110,00 |
| 10.09.2024 | 456,45 | 459,90 | 454,75 | 459,90 | 0,70% | 275,00 |
| 09.09.2024 | 454,00 | 462,10 | 454,00 | 456,70 | 1,49% | 731,00 |
| 06.09.2024 | 461,75 | 471,50 | 450,00 | 450,00 | -4,26% | 357,00 |
| 05.09.2024 | 461,85 | 470,00 | 458,45 | 470,00 | 0,96% | 170,00 |
| 04.09.2024 | 457,85 | 465,55 | 457,00 | 465,55 | 0,54% | 727,00 |
| 03.09.2024 | 470,30 | 471,95 | 462,60 | 463,05 | -2,09% | 316,00 |
| 02.09.2024 | 471,20 | 472,95 | 470,50 | 472,95 | 0,29% | 652,00 |
| 30.08.2024 | 469,00 | 471,95 | 467,60 | 471,60 | 0,90% | 764,00 |
| 29.08.2024 | 462,35 | 473,85 | 462,35 | 467,40 | 0,85% | 326,00 |
| 28.08.2024 | 464,70 | 468,05 | 463,45 | 463,45 | -0,91% | 379,00 |
| 27.08.2024 | 465,00 | 467,70 | 463,00 | 467,70 | 0,45% | 392,00 |
| 26.08.2024 | 471,75 | 474,65 | 461,75 | 465,60 | -1,17% | 324,00 |
| 23.08.2024 | 480,85 | 484,00 | 471,10 | 471,10 | -1,46% | 266,00 |
| 22.08.2024 | 481,30 | 484,65 | 477,40 | 478,10 | 0,43% | 510,00 |
| 21.08.2024 | 472,35 | 485,00 | 471,85 | 476,05 | 0,27% | 251,00 |
| 20.08.2024 | 479,10 | 479,10 | 474,55 | 474,75 | -0,05% | 300,00 |
| 19.08.2024 | 478,80 | 479,30 | 473,00 | 475,00 | -1,34% | 248,00 |
| 16.08.2024 | 489,50 | 491,95 | 480,35 | 481,45 | -1,74% | 1.573,00 |
| 15.08.2024 | 482,00 | 490,40 | 478,95 | 490,00 | 2,94% | 1.233,00 |
| 14.08.2024 | 482,35 | 483,00 | 476,00 | 476,00 | -1,35% | 1.020,00 |
| 13.08.2024 | 472,45 | 484,50 | 471,30 | 482,50 | 2,42% | 2.383,00 |
| 12.08.2024 | 475,00 | 475,55 | 468,20 | 471,10 | -0,18% | 875,00 |
| 09.08.2024 | 465,05 | 473,00 | 460,55 | 471,95 | 1,28% | 771,00 |
| 08.08.2024 | 440,80 | 466,00 | 440,80 | 466,00 | 3,74% | 564,00 |
| 07.08.2024 | 455,40 | 466,65 | 449,20 | 449,20 | -1,99% | 1.100,00 |
| 06.08.2024 | 443,15 | 459,65 | 436,85 | 458,30 | 5,51% | 2.411,00 |
| 05.08.2024 | 420,00 | 439,20 | 398,10 | 434,35 | -2,74% | 6.055,00 |
| 02.08.2024 | 458,00 | 460,60 | 438,40 | 446,60 | -2,75% | 936,00 |
| 01.08.2024 | 471,90 | 486,00 | 457,90 | 459,25 | 4,97% | 3.188,00 |
| 31.07.2024 | 425,80 | 439,45 | 425,80 | 437,50 | 2,04% | 1.734,00 |
| 30.07.2024 | 428,85 | 435,70 | 427,20 | 428,75 | -0,91% | 839,00 |
| 29.07.2024 | 434,55 | 437,55 | 431,70 | 432,70 | 0,82% | 1.574,00 |
| 26.07.2024 | 418,45 | 432,25 | 418,45 | 429,20 | 2,43% | 619,00 |
| 25.07.2024 | 427,15 | 428,80 | 408,35 | 419,00 | -1,41% | 1.686,00 |
| 24.07.2024 | 444,30 | 444,30 | 425,00 | 425,00 | -6,21% | 451,00 |
| 23.07.2024 | 448,50 | 454,00 | 445,30 | 453,15 | 0,70% | 213,00 |
| 22.07.2024 | 440,15 | 450,00 | 440,15 | 450,00 | 2,62% | 943,00 |
| 19.07.2024 | 440,45 | 447,05 | 433,85 | 438,50 | 0,80% | 525,00 |
| 18.07.2024 | 425,65 | 437,00 | 425,25 | 435,00 | 3,09% | 724,00 |
| 17.07.2024 | 445,00 | 445,00 | 421,00 | 421,95 | -6,25% | 2.218,00 |
| 16.07.2024 | 456,55 | 459,55 | 447,05 | 450,10 | -0,86% | 1.590,00 |
| 15.07.2024 | 458,15 | 463,25 | 454,00 | 454,00 | -0,44% | 638,00 |
| 12.07.2024 | 469,75 | 472,10 | 455,35 | 456,00 | -3,55% | 1.031,00 |
| 11.07.2024 | 491,75 | 494,60 | 468,75 | 472,80 | -4,30% | 1.577,00 |
| 10.07.2024 | 489,85 | 497,40 | 489,85 | 494,05 | 0,46% | 709,00 |
| 09.07.2024 | 492,05 | 494,20 | 489,20 | 491,80 | 0,82% | 1.180,00 |