576,650€
-0,87%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 577,00 | 581,00 | 553,30 | 573,50 | -1,41% | 2.684,00 |
| 06.03.2025 | 605,20 | 605,70 | 580,00 | 581,70 | -4,39% | 1.625,00 |
| 05.03.2025 | 608,00 | 610,80 | 593,40 | 608,40 | 1,20% | 2.163,00 |
| 04.03.2025 | 625,00 | 625,00 | 593,30 | 601,20 | -3,79% | 2.982,00 |
| 03.03.2025 | 641,60 | 646,90 | 624,90 | 624,90 | -1,78% | 833,00 |
| 28.02.2025 | 635,00 | 640,00 | 622,30 | 636,20 | 0,06% | 1.131,00 |
| 27.02.2025 | 648,70 | 653,70 | 635,80 | 635,80 | -1,10% | 661,00 |
| 26.02.2025 | 631,00 | 648,90 | 627,60 | 642,90 | 2,58% | 1.882,00 |
| 25.02.2025 | 636,60 | 637,60 | 611,60 | 626,70 | -2,23% | 3.211,00 |
| 24.02.2025 | 651,00 | 658,20 | 634,40 | 641,00 | -2,15% | 942,00 |
| 21.02.2025 | 664,00 | 670,00 | 654,70 | 655,10 | -1,19% | 410,00 |
| 20.02.2025 | 672,00 | 672,10 | 662,70 | 663,00 | -1,60% | 3.666,00 |
| 19.02.2025 | 683,90 | 689,60 | 667,50 | 673,80 | -0,62% | 1.002,00 |
| 18.02.2025 | 707,00 | 707,30 | 675,90 | 678,00 | -4,18% | 1.322,00 |
| 17.02.2025 | 702,50 | 707,60 | 702,50 | 707,60 | 0,50% | 658,00 |
| 14.02.2025 | 695,30 | 704,10 | 690,90 | 704,10 | 1,46% | 591,00 |
| 13.02.2025 | 694,00 | 697,60 | 690,30 | 694,00 | -0,66% | 200,00 |
| 12.02.2025 | 693,10 | 698,60 | 689,10 | 698,60 | 0,19% | 1.139,00 |
| 11.02.2025 | 697,00 | 697,30 | 688,90 | 697,30 | 0,72% | 979,00 |
| 10.02.2025 | 696,00 | 699,70 | 691,30 | 692,30 | -0,19% | 898,00 |
| 07.02.2025 | 686,80 | 697,80 | 683,60 | 693,60 | 2,09% | 420,00 |
| 06.02.2025 | 677,60 | 692,00 | 677,60 | 679,40 | 0,19% | 1.024,00 |
| 05.02.2025 | 672,10 | 688,30 | 672,10 | 678,10 | -0,41% | 604,00 |
| 04.02.2025 | 677,00 | 682,00 | 669,70 | 680,90 | 0,34% | 754,00 |
| 03.02.2025 | 652,00 | 683,90 | 651,90 | 678,60 | 2,14% | 1.142,00 |
| 31.01.2025 | 664,90 | 679,00 | 661,20 | 664,40 | 0,11% | 734,00 |
| 30.01.2025 | 667,00 | 680,00 | 650,00 | 663,70 | 1,98% | 1.305,00 |
| 29.01.2025 | 649,10 | 654,20 | 641,80 | 650,80 | 0,67% | 1.773,00 |
| 28.01.2025 | 632,10 | 654,30 | 630,90 | 646,50 | 5,04% | 2.359,00 |
| 27.01.2025 | 602,90 | 630,10 | 579,10 | 615,50 | -0,02% | 3.381,00 |
| 24.01.2025 | 609,70 | 620,00 | 600,00 | 615,60 | 1,25% | 1.503,00 |
| 23.01.2025 | 600,30 | 608,00 | 598,60 | 608,00 | 1,60% | 874,00 |
| 22.01.2025 | 599,90 | 606,70 | 594,30 | 598,40 | 1,06% | 1.438,00 |
| 21.01.2025 | 594,30 | 595,20 | 588,80 | 592,10 | -0,69% | 900,00 |
| 20.01.2025 | 600,00 | 600,70 | 591,70 | 596,20 | -0,18% | 613,00 |
| 17.01.2025 | 595,30 | 604,80 | 593,80 | 597,30 | 0,20% | 584,00 |
| 16.01.2025 | 596,70 | 599,00 | 591,40 | 596,10 | -1,24% | 463,00 |
| 15.01.2025 | 576,20 | 603,80 | 576,20 | 603,60 | 5,05% | 695,00 |
| 14.01.2025 | 591,10 | 595,80 | 572,70 | 574,60 | -3,36% | 1.894,00 |
| 13.01.2025 | 601,00 | 601,60 | 590,60 | 594,60 | -1,28% | 625,00 |
| 10.01.2025 | 592,10 | 614,50 | 583,40 | 602,30 | 1,98% | 852,00 |
| 09.01.2025 | 588,30 | 593,00 | 583,40 | 590,60 | -0,44% | 458,00 |
| 08.01.2025 | 595,80 | 601,60 | 588,20 | 593,20 | -0,57% | 692,00 |
| 07.01.2025 | 606,00 | 607,70 | 586,80 | 596,60 | -1,39% | 755,00 |
| 06.01.2025 | 585,70 | 605,00 | 584,80 | 605,00 | 2,79% | 657,00 |
| 03.01.2025 | 587,60 | 588,60 | 582,30 | 588,60 | 1,19% | 515,00 |
| 02.01.2025 | 565,50 | 586,10 | 565,50 | 581,70 | 2,38% | 384,00 |
| 30.12.2024 | 576,10 | 576,10 | 568,20 | 568,20 | -0,11% | 294,00 |
| 27.12.2024 | 580,00 | 580,00 | 566,80 | 568,80 | -1,34% | 813,00 |
| 23.12.2024 | 570,50 | 576,50 | 564,70 | 576,50 | 2,96% | 1.091,00 |
| 20.12.2024 | 570,00 | 576,30 | 559,90 | 559,90 | -3,66% | 839,00 |
| 19.12.2024 | 577,00 | 584,90 | 577,00 | 581,20 | 0,59% | 1.113,00 |
| 18.12.2024 | 588,80 | 596,40 | 577,80 | 577,80 | -2,25% | 791,00 |
| 17.12.2024 | 593,00 | 600,00 | 589,40 | 591,10 | -1,47% | 701,00 |
| 16.12.2024 | 591,00 | 599,90 | 591,00 | 599,90 | 1,64% | 593,00 |
| 13.12.2024 | 602,80 | 602,80 | 589,10 | 590,20 | -2,01% | 1.750,00 |
| 12.12.2024 | 600,00 | 606,00 | 599,50 | 602,30 | -0,36% | 1.806,00 |
| 11.12.2024 | 589,50 | 606,50 | 588,80 | 604,50 | 2,93% | 1.300,00 |
| 10.12.2024 | 579,20 | 594,50 | 579,20 | 587,30 | 0,93% | 1.413,00 |
| 09.12.2024 | 592,00 | 593,70 | 573,50 | 581,90 | -1,42% | 623,00 |
| 06.12.2024 | 576,40 | 595,00 | 574,00 | 590,30 | 2,43% | 1.308,00 |
| 05.12.2024 | 581,20 | 584,40 | 576,30 | 576,30 | -1,37% | 1.033,00 |
| 04.12.2024 | 583,90 | 587,90 | 575,00 | 584,30 | -0,05% | 2.186,00 |
| 03.12.2024 | 564,90 | 584,60 | 564,30 | 584,60 | 3,93% | 653,00 |
| 02.12.2024 | 544,00 | 565,50 | 544,00 | 562,50 | 3,80% | 656,00 |
| 29.11.2024 | 539,50 | 546,80 | 538,90 | 541,90 | 0,31% | 359,00 |
| 28.11.2024 | 540,00 | 543,90 | 540,00 | 540,20 | 0,82% | 628,00 |
| 27.11.2024 | 548,00 | 548,00 | 534,40 | 535,80 | -2,62% | 550,00 |
| 26.11.2024 | 538,80 | 551,20 | 537,40 | 550,20 | 3,09% | 352,00 |
| 25.11.2024 | 535,70 | 543,30 | 532,30 | 533,70 | -0,54% | 1.076,00 |
| 22.11.2024 | 536,80 | 541,80 | 533,90 | 536,60 | 0,04% | 308,00 |
| 21.11.2024 | 537,00 | 541,90 | 522,00 | 536,40 | 0,83% | 449,00 |
| 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 |