604,750€
7,84%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 598,40 | 606,80 | 595,60 | 605,35 | 7,94% | 1.998,00 |
| 28.01.2026 | 564,60 | 565,60 | 558,20 | 560,80 | -0,09% | 774,00 |
| 27.01.2026 | 571,50 | 571,50 | 557,70 | 561,30 | -1,01% | 568,00 |
| 26.01.2026 | 555,30 | 568,90 | 555,10 | 567,00 | 1,70% | 1.736,00 |
| 23.01.2026 | 551,70 | 565,20 | 546,50 | 557,50 | 1,23% | 1.842,00 |
| 22.01.2026 | 528,10 | 550,90 | 526,20 | 550,70 | 4,82% | 1.314,00 |
| 21.01.2026 | 514,30 | 527,90 | 511,20 | 525,40 | 1,86% | 611,00 |
| 20.01.2026 | 523,30 | 523,30 | 512,20 | 515,80 | -0,19% | 2.721,00 |
| 19.01.2026 | 522,00 | 526,10 | 516,80 | 516,80 | -3,83% | 975,00 |
| 16.01.2026 | 535,00 | 541,40 | 534,40 | 537,40 | 0,54% | 2.340,00 |
| 15.01.2026 | 531,00 | 537,40 | 529,10 | 534,50 | 0,85% | 824,00 |
| 14.01.2026 | 538,90 | 542,00 | 528,30 | 530,00 | -1,91% | 1.789,00 |
| 13.01.2026 | 549,00 | 553,70 | 536,40 | 540,30 | -2,54% | 1.242,00 |
| 12.01.2026 | 557,00 | 558,70 | 550,90 | 554,40 | -1,00% | 1.770,00 |
| 09.01.2026 | 552,40 | 561,20 | 552,20 | 560,00 | 1,45% | 1.146,00 |
| 08.01.2026 | 551,50 | 555,00 | 546,00 | 552,00 | -0,81% | 1.478,00 |
| 07.01.2026 | 560,40 | 564,30 | 552,30 | 556,50 | -1,42% | 1.599,00 |
| 06.01.2026 | 563,90 | 564,50 | 558,00 | 564,50 | 0,25% | 147,00 |
| 05.01.2026 | 556,00 | 567,40 | 555,10 | 563,10 | 1,53% | 651,00 |
| 02.01.2026 | 565,60 | 568,50 | 550,00 | 554,60 | -0,89% | 752,00 |
| 30.12.2025 | 556,40 | 559,60 | 556,40 | 559,60 | 0,02% | 109,00 |
| 29.12.2025 | 561,00 | 562,10 | 557,90 | 559,50 | -0,66% | 1.430,00 |
| 23.12.2025 | 562,80 | 564,50 | 560,10 | 563,20 | 0,05% | 523,00 |
| 22.12.2025 | 566,20 | 569,90 | 558,80 | 562,90 | -1,07% | 778,00 |
| 19.12.2025 | 566,00 | 569,90 | 563,10 | 569,00 | 0,42% | 932,00 |
| 18.12.2025 | 555,00 | 570,70 | 555,00 | 566,60 | 1,92% | 1.270,00 |
| 17.12.2025 | 558,90 | 563,90 | 555,90 | 555,90 | -0,11% | 1.458,00 |
| 16.12.2025 | 542,50 | 556,50 | 542,50 | 556,50 | 0,22% | 1.611,00 |
| 15.12.2025 | 546,30 | 555,30 | 546,10 | 555,30 | 0,96% | 1.285,00 |
| 12.12.2025 | 555,70 | 556,80 | 545,00 | 550,00 | -0,79% | 1.236,00 |
| 11.12.2025 | 547,00 | 556,90 | 547,00 | 554,40 | -0,22% | 1.447,00 |
| 10.12.2025 | 561,00 | 564,50 | 555,00 | 555,60 | -1,79% | 2.301,00 |
| 09.12.2025 | 570,80 | 571,50 | 562,20 | 565,70 | -1,29% | 1.763,00 |
| 08.12.2025 | 579,30 | 579,30 | 572,00 | 573,10 | -0,71% | 1.865,00 |
| 05.12.2025 | 571,80 | 580,00 | 569,10 | 577,20 | 1,33% | 1.585,00 |
| 04.12.2025 | 547,50 | 583,90 | 547,00 | 569,60 | 3,96% | 1.126,00 |
| 03.12.2025 | 554,50 | 557,50 | 547,90 | 547,90 | -1,74% | 971,00 |
| 02.12.2025 | 551,50 | 557,70 | 549,40 | 557,60 | 0,83% | 1.559,00 |
| 01.12.2025 | 553,40 | 555,60 | 547,40 | 553,00 | -1,13% | 1.372,00 |
| 28.11.2025 | 550,50 | 560,10 | 548,50 | 559,30 | 1,40% | 849,00 |
| 27.11.2025 | 550,40 | 551,90 | 547,10 | 551,60 | 0,84% | 776,00 |
| 26.11.2025 | 553,30 | 557,20 | 546,50 | 547,00 | -0,73% | 1.478,00 |
| 25.11.2025 | 534,90 | 551,00 | 529,90 | 551,00 | 3,14% | 1.415,00 |
| 24.11.2025 | 523,00 | 534,20 | 515,00 | 534,20 | 2,93% | 2.032,00 |
| 21.11.2025 | 511,50 | 519,00 | 503,00 | 519,00 | 1,76% | 971,00 |
| 20.11.2025 | 523,40 | 524,50 | 505,00 | 510,00 | 0,18% | 1.822,00 |
| 19.11.2025 | 512,20 | 519,60 | 504,70 | 509,10 | -1,85% | 985,00 |
| 18.11.2025 | 511,80 | 518,70 | 503,60 | 518,70 | 0,88% | 1.524,00 |
| 17.11.2025 | 527,70 | 528,60 | 514,20 | 514,20 | -2,15% | 1.288,00 |
| 14.11.2025 | 520,10 | 527,30 | 512,30 | 525,50 | 0,86% | 1.340,00 |
| 13.11.2025 | 526,40 | 531,60 | 518,00 | 521,00 | -0,76% | 2.022,00 |
| 12.11.2025 | 543,10 | 545,20 | 525,00 | 525,00 | -2,81% | 1.581,00 |
| 11.11.2025 | 545,10 | 546,80 | 536,40 | 540,20 | -1,13% | 1.519,00 |
| 10.11.2025 | 547,00 | 550,00 | 541,50 | 546,40 | 1,94% | 1.506,00 |
| 07.11.2025 | 539,90 | 540,00 | 520,00 | 536,00 | -0,17% | 1.607,00 |
| 06.11.2025 | 554,40 | 558,40 | 536,90 | 536,90 | -3,50% | 1.482,00 |
| 05.11.2025 | 547,00 | 559,40 | 544,50 | 556,40 | 1,44% | 1.859,00 |
| 04.11.2025 | 546,00 | 558,40 | 544,00 | 548,50 | -2,19% | 1.954,00 |
| 03.11.2025 | 568,00 | 572,40 | 557,80 | 560,80 | -0,53% | 3.067,00 |
| 31.10.2025 | 586,90 | 586,90 | 559,90 | 563,80 | -3,11% | 3.474,00 |
| 30.10.2025 | 605,50 | 605,50 | 564,50 | 581,90 | -3,02% | 4.252,00 |
| 29.10.2025 | 648,10 | 652,00 | 585,90 | 600,00 | -7,14% | 1.315,00 |
| 28.10.2025 | 645,00 | 650,10 | 639,70 | 646,10 | 0,02% | 343,00 |
| 27.10.2025 | 641,00 | 649,50 | 641,00 | 646,00 | 1,65% | 867,00 |
| 24.10.2025 | 634,30 | 636,60 | 629,40 | 635,50 | 0,55% | 472,00 |
| 23.10.2025 | 631,00 | 638,60 | 630,90 | 632,00 | 0,72% | 569,00 |
| 22.10.2025 | 633,50 | 635,20 | 623,50 | 627,50 | -0,73% | 761,00 |
| 21.10.2025 | 629,90 | 635,20 | 629,00 | 632,10 | 0,68% | 579,00 |
| 20.10.2025 | 615,00 | 630,00 | 615,00 | 627,80 | 3,26% | 731,00 |
| 17.10.2025 | 601,00 | 610,50 | 594,30 | 608,00 | 0,30% | 822,00 |
| 16.10.2025 | 618,30 | 621,70 | 603,00 | 606,20 | -1,77% | 861,00 |
| 15.10.2025 | 612,10 | 620,60 | 611,10 | 617,10 | 0,50% | 623,00 |
| 14.10.2025 | 609,40 | 614,00 | 605,10 | 614,00 | -0,49% | 335,00 |
| 13.10.2025 | 616,00 | 622,60 | 612,70 | 617,00 | 1,48% | 562,00 |
| 10.10.2025 | 634,90 | 637,30 | 608,00 | 608,00 | -4,04% | 1.083,00 |
| 09.10.2025 | 615,60 | 634,30 | 615,60 | 633,60 | 2,62% | 2.665,00 |
| 08.10.2025 | 614,40 | 619,40 | 608,40 | 617,40 | 1,15% | 750,00 |
| 07.10.2025 | 612,00 | 616,40 | 606,60 | 610,40 | -0,07% | 1.208,00 |
| 06.10.2025 | 607,90 | 615,10 | 592,90 | 610,80 | 0,13% | 1.176,00 |
| 03.10.2025 | 621,60 | 623,00 | 609,80 | 610,00 | -1,57% | 458,00 |
| 02.10.2025 | 614,10 | 620,50 | 614,00 | 619,70 | 1,39% | 387,00 |
| 01.10.2025 | 619,70 | 622,70 | 605,00 | 611,20 | -2,29% | 976,00 |
| 30.09.2025 | 633,10 | 635,90 | 619,10 | 625,50 | -0,71% | 449,00 |
| 29.09.2025 | 636,00 | 642,00 | 630,00 | 630,00 | -0,40% | 406,00 |
| 26.09.2025 | 639,20 | 647,80 | 632,50 | 632,50 | -1,66% | 192,00 |
| 25.09.2025 | 649,10 | 649,40 | 637,50 | 643,20 | -0,51% | 375,00 |
| 24.09.2025 | 640,60 | 646,90 | 640,60 | 646,50 | 1,44% | 673,00 |
| 23.09.2025 | 650,40 | 653,20 | 637,00 | 637,30 | -1,95% | 382,00 |
| 22.09.2025 | 663,00 | 663,70 | 650,00 | 650,00 | -1,25% | 532,00 |
| 19.09.2025 | 664,30 | 669,10 | 658,20 | 658,20 | -0,77% | 757,00 |
| 18.09.2025 | 661,10 | 669,70 | 659,50 | 663,30 | 2,61% | 1.006,00 |
| 17.09.2025 | 655,80 | 658,10 | 646,40 | 646,40 | -0,93% | 336,00 |
| 16.09.2025 | 648,80 | 654,50 | 647,10 | 652,50 | 0,29% | 1.055,00 |
| 15.09.2025 | 645,70 | 650,90 | 639,50 | 650,60 | 0,93% | 331,00 |
| 12.09.2025 | 641,50 | 644,60 | 636,40 | 644,60 | 0,78% | 501,00 |
| 11.09.2025 | 643,70 | 646,80 | 638,10 | 639,60 | -0,87% | 541,00 |
| 10.09.2025 | 653,10 | 658,30 | 642,20 | 645,20 | -0,48% | 359,00 |
| 09.09.2025 | 639,30 | 651,30 | 639,30 | 648,30 | 0,11% | 348,00 |
| 08.09.2025 | 643,80 | 648,60 | 640,00 | 647,60 | 1,30% | 274,00 |
| 05.09.2025 | 642,00 | 644,80 | 639,00 | 639,30 | -0,62% | 334,00 |