451,225€
-3,99%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2024 | 497,10 | 502,50 | 487,80 | 487,80 | -1,61% | 1.158,00 |
| 05.07.2024 | 471,65 | 495,80 | 471,25 | 495,80 | 4,82% | 542,00 |
| 04.07.2024 | 472,30 | 474,35 | 471,80 | 473,00 | 0,01% | 172,00 |
| 03.07.2024 | 473,05 | 476,30 | 471,25 | 472,95 | -0,18% | 367,00 |
| 02.07.2024 | 467,55 | 474,90 | 466,25 | 473,80 | 0,95% | 689,00 |
| 01.07.2024 | 472,85 | 472,85 | 458,85 | 469,35 | -1,96% | 878,00 |
| 28.06.2024 | 486,25 | 488,90 | 478,75 | 478,75 | -1,38% | 653,00 |
| 27.06.2024 | 476,95 | 486,60 | 476,95 | 485,45 | 1,21% | 837,00 |
| 26.06.2024 | 478,00 | 480,00 | 473,75 | 479,65 | 0,89% | 552,00 |
| 25.06.2024 | 465,25 | 477,55 | 463,25 | 475,40 | 1,44% | 295,00 |
| 24.06.2024 | 462,00 | 469,60 | 462,00 | 468,65 | 1,44% | 836,00 |
| 21.06.2024 | 469,30 | 469,30 | 461,40 | 462,00 | -1,28% | 436,00 |
| 20.06.2024 | 468,70 | 470,00 | 464,40 | 468,00 | 0,68% | 701,00 |
| 19.06.2024 | 465,00 | 467,75 | 463,50 | 464,85 | 0,13% | 303,00 |
| 18.06.2024 | 471,30 | 472,90 | 463,35 | 464,25 | -2,28% | 190,00 |
| 17.06.2024 | 470,00 | 475,10 | 463,85 | 475,10 | 1,09% | 785,00 |
| 14.06.2024 | 469,05 | 473,10 | 468,00 | 470,00 | -0,10% | 853,00 |
| 13.06.2024 | 473,15 | 473,15 | 467,20 | 470,45 | 0,18% | 1.353,00 |
| 12.06.2024 | 472,50 | 476,90 | 466,85 | 469,60 | -0,39% | 789,00 |
| 11.06.2024 | 465,50 | 471,45 | 465,50 | 471,45 | 1,29% | 123,00 |
| 10.06.2024 | 459,95 | 466,40 | 456,15 | 465,45 | 1,14% | 893,00 |
| 07.06.2024 | 454,00 | 460,20 | 453,25 | 460,20 | 1,62% | 490,00 |
| 06.06.2024 | 455,90 | 459,85 | 452,85 | 452,85 | -0,17% | 569,00 |
| 05.06.2024 | 440,00 | 453,60 | 438,50 | 453,60 | 3,94% | 1.259,00 |
| 04.06.2024 | 434,45 | 438,55 | 434,45 | 436,40 | -0,09% | 569,00 |
| 03.06.2024 | 430,15 | 437,55 | 430,15 | 436,80 | 3,54% | 538,00 |
| 31.05.2024 | 428,85 | 431,65 | 419,00 | 421,85 | -2,13% | 1.237,00 |
| 30.05.2024 | 437,00 | 437,30 | 430,20 | 431,05 | -2,16% | 187,00 |
| 29.05.2024 | 439,25 | 442,20 | 437,70 | 440,55 | 0,30% | 270,00 |
| 28.05.2024 | 439,45 | 441,20 | 437,10 | 439,25 | -0,25% | 917,00 |
| 27.05.2024 | 438,50 | 440,55 | 437,05 | 440,35 | 0,55% | 1.015,00 |
| 24.05.2024 | 430,60 | 442,05 | 430,15 | 437,95 | 1,55% | 1.111,00 |
| 23.05.2024 | 435,55 | 437,00 | 429,70 | 431,25 | -1,00% | 1.520,00 |
| 22.05.2024 | 427,25 | 436,45 | 427,10 | 435,60 | 1,63% | 230,00 |
| 21.05.2024 | 432,90 | 432,90 | 426,30 | 428,60 | -0,95% | 475,00 |
| 20.05.2024 | 434,35 | 435,00 | 430,00 | 432,70 | -0,31% | 208,00 |
| 17.05.2024 | 434,20 | 436,20 | 432,35 | 434,05 | -0,95% | 547,00 |
| 16.05.2024 | 442,05 | 443,00 | 436,80 | 438,20 | -0,75% | 1.049,00 |
| 15.05.2024 | 436,50 | 441,50 | 434,30 | 441,50 | 1,49% | 1.229,00 |
| 14.05.2024 | 431,05 | 435,65 | 426,50 | 435,00 | 0,54% | 764,00 |
| 13.05.2024 | 442,55 | 442,55 | 429,65 | 432,65 | -1,67% | 1.072,00 |
| 10.05.2024 | 441,10 | 444,20 | 438,60 | 440,00 | -0,18% | 1.139,00 |
| 09.05.2024 | 439,15 | 441,35 | 437,05 | 440,80 | 0,31% | 427,00 |
| 08.05.2024 | 435,75 | 441,20 | 433,45 | 439,45 | 1,48% | 917,00 |
| 07.05.2024 | 431,85 | 437,25 | 430,10 | 433,05 | 0,07% | 1.238,00 |
| 06.05.2024 | 420,85 | 432,75 | 420,85 | 432,75 | 2,96% | 936,00 |
| 03.05.2024 | 413,35 | 420,35 | 409,00 | 420,30 | 1,90% | 1.171,00 |
| 02.05.2024 | 412,30 | 415,25 | 407,50 | 412,45 | 1,69% | 1.829,00 |
| 30.04.2024 | 402,00 | 410,50 | 399,65 | 405,60 | 1,08% | 1.201,00 |
| 29.04.2024 | 417,15 | 417,15 | 400,00 | 401,25 | -3,08% | 2.400,00 |
| 26.04.2024 | 415,95 | 418,75 | 404,00 | 414,00 | 0,49% | 3.738,00 |
| 25.04.2024 | 388,80 | 415,15 | 386,00 | 412,00 | -11,02% | 15.672,00 |
| 24.04.2024 | 475,95 | 476,90 | 454,75 | 463,00 | -0,23% | 2.481,00 |
| 23.04.2024 | 453,95 | 464,95 | 453,80 | 464,05 | 2,34% | 515,00 |
| 22.04.2024 | 451,05 | 460,35 | 445,95 | 453,45 | 0,54% | 2.090,00 |
| 19.04.2024 | 474,50 | 475,20 | 448,00 | 451,00 | -4,46% | 1.522,00 |