605,850€
0,22%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 606,00 | 606,00 | 594,00 | 600,50 | -0,66% | 396,00 |
| 17.07.2025 | 607,40 | 611,10 | 604,10 | 604,50 | 0,00% | 441,00 |
| 16.07.2025 | 611,10 | 617,20 | 599,90 | 604,50 | -1,27% | 525,00 |
| 15.07.2025 | 618,50 | 621,70 | 612,30 | 612,30 | -0,79% | 560,00 |
| 14.07.2025 | 610,40 | 622,20 | 610,10 | 617,20 | 0,19% | 821,00 |
| 11.07.2025 | 621,30 | 621,30 | 610,70 | 616,00 | -0,68% | 678,00 |
| 10.07.2025 | 625,70 | 626,50 | 616,80 | 620,20 | -0,99% | 610,00 |
| 09.07.2025 | 614,10 | 629,50 | 614,10 | 626,40 | 1,97% | 1.035,00 |
| 08.07.2025 | 613,10 | 617,50 | 613,10 | 614,30 | 0,11% | 507,00 |
| 07.07.2025 | 606,00 | 617,70 | 606,00 | 613,60 | 0,59% | 237,00 |
| 04.07.2025 | 608,00 | 610,20 | 605,90 | 610,00 | 0,28% | 205,00 |
| 03.07.2025 | 607,40 | 611,20 | 605,40 | 608,30 | 0,31% | 284,00 |
| 02.07.2025 | 610,10 | 613,50 | 606,40 | 606,40 | -0,79% | 448,00 |
| 01.07.2025 | 626,00 | 628,30 | 608,80 | 611,20 | -2,24% | 1.161,00 |
| 30.06.2025 | 632,10 | 639,30 | 624,50 | 625,20 | 0,22% | 730,00 |
| 27.06.2025 | 621,40 | 626,30 | 621,40 | 623,80 | 0,40% | 319,00 |
| 26.06.2025 | 608,50 | 621,30 | 607,30 | 621,30 | 2,10% | 1.054,00 |
| 25.06.2025 | 612,00 | 616,20 | 608,50 | 608,50 | -0,47% | 459,00 |
| 24.06.2025 | 608,30 | 612,20 | 606,00 | 611,40 | 1,39% | 558,00 |
| 23.06.2025 | 589,30 | 603,00 | 589,30 | 603,00 | 1,93% | 280,00 |
| 20.06.2025 | 602,50 | 608,00 | 591,60 | 591,60 | -1,40% | 1.264,00 |
| 19.06.2025 | 607,00 | 607,00 | 600,00 | 600,00 | -1,14% | 351,00 |
| 18.06.2025 | 606,70 | 610,00 | 606,00 | 606,90 | -0,34% | 575,00 |
| 17.06.2025 | 605,40 | 612,70 | 603,30 | 609,00 | 0,40% | 1.621,00 |
| 16.06.2025 | 592,00 | 608,30 | 588,00 | 606,60 | 2,31% | 523,00 |
| 13.06.2025 | 588,70 | 601,00 | 588,70 | 592,90 | -0,64% | 1.294,00 |
| 12.06.2025 | 603,00 | 603,00 | 593,60 | 596,70 | -1,62% | 779,00 |
| 11.06.2025 | 610,70 | 617,00 | 605,00 | 606,50 | -0,87% | 310,00 |
| 10.06.2025 | 610,60 | 614,40 | 606,20 | 611,80 | -0,86% | 491,00 |
| 09.06.2025 | 612,60 | 617,40 | 608,70 | 617,10 | 0,67% | 478,00 |
| 06.06.2025 | 599,90 | 616,50 | 599,90 | 613,00 | 2,17% | 636,00 |
| 05.06.2025 | 602,30 | 607,20 | 597,80 | 600,00 | -0,18% | 678,00 |
| 04.06.2025 | 589,00 | 601,10 | 585,10 | 601,10 | 2,19% | 493,00 |
| 03.06.2025 | 586,90 | 590,50 | 584,70 | 588,20 | 0,79% | 353,00 |
| 02.06.2025 | 563,50 | 583,60 | 558,70 | 583,60 | 2,84% | 586,00 |
| 30.05.2025 | 569,00 | 570,10 | 562,00 | 567,50 | 0,09% | 378,00 |
| 29.05.2025 | 582,10 | 584,80 | 565,80 | 567,00 | -0,72% | 122,00 |
| 28.05.2025 | 566,30 | 575,00 | 563,50 | 571,10 | 0,74% | 497,00 |
| 27.05.2025 | 562,90 | 566,90 | 559,20 | 566,90 | 1,05% | 1.563,00 |
| 26.05.2025 | 555,50 | 565,30 | 555,50 | 561,00 | 0,94% | 193,00 |
| 23.05.2025 | 560,00 | 561,60 | 544,90 | 555,80 | -1,66% | 524,00 |
| 22.05.2025 | 559,50 | 567,60 | 559,50 | 565,20 | 1,38% | 149,00 |
| 21.05.2025 | 560,30 | 569,60 | 552,00 | 557,50 | -0,75% | 514,00 |
| 20.05.2025 | 565,50 | 568,40 | 561,70 | 561,70 | -1,37% | 327,00 |
| 19.05.2025 | 561,10 | 572,60 | 555,10 | 569,50 | -0,56% | 498,00 |
| 16.05.2025 | 571,50 | 575,70 | 564,80 | 572,70 | -0,62% | 422,00 |
| 15.05.2025 | 583,00 | 586,00 | 574,90 | 576,30 | -2,12% | 568,00 |
| 14.05.2025 | 591,60 | 592,00 | 582,50 | 588,80 | -0,08% | 567,00 |
| 13.05.2025 | 573,50 | 591,50 | 571,50 | 589,30 | 2,34% | 921,00 |
| 12.05.2025 | 544,40 | 577,50 | 542,10 | 575,80 | 8,68% | 1.637,00 |
| 09.05.2025 | 537,00 | 537,90 | 525,00 | 529,80 | -1,93% | 488,00 |
| 08.05.2025 | 534,00 | 543,60 | 529,10 | 540,20 | 1,92% | 896,00 |
| 07.05.2025 | 521,20 | 530,00 | 518,90 | 530,00 | 2,44% | 525,00 |
| 06.05.2025 | 527,30 | 527,30 | 517,40 | 517,40 | -2,69% | 272,00 |
| 05.05.2025 | 524,80 | 532,40 | 518,50 | 531,70 | 0,43% | 734,00 |
| 02.05.2025 | 508,50 | 533,90 | 507,10 | 529,40 | 11,08% | 1.887,00 |
| 30.04.2025 | 488,00 | 488,00 | 465,80 | 476,60 | -1,08% | 1.545,00 |
| 29.04.2025 | 484,05 | 485,75 | 480,00 | 481,80 | 0,72% | 462,00 |
| 28.04.2025 | 482,90 | 492,05 | 478,00 | 478,35 | 0,09% | 781,00 |
| 25.04.2025 | 489,25 | 490,10 | 474,50 | 477,90 | 2,62% | 550,00 |
| 24.04.2025 | 458,00 | 468,00 | 452,10 | 465,70 | 1,97% | 932,00 |
| 23.04.2025 | 456,90 | 470,00 | 453,30 | 456,70 | 5,25% | 1.052,00 |
| 22.04.2025 | 420,05 | 439,00 | 420,05 | 433,90 | -2,21% | 1.416,00 |
| 17.04.2025 | 445,00 | 449,25 | 440,75 | 443,70 | 0,46% | 638,00 |
| 16.04.2025 | 445,00 | 456,50 | 435,00 | 441,65 | -4,34% | 1.424,00 |
| 15.04.2025 | 465,00 | 473,30 | 460,00 | 461,70 | -1,27% | 4.815,00 |
| 14.04.2025 | 485,00 | 491,60 | 465,50 | 467,65 | -2,56% | 1.226,00 |
| 11.04.2025 | 494,50 | 496,85 | 466,55 | 479,95 | -1,11% | 1.634,00 |
| 10.04.2025 | 530,00 | 531,90 | 480,00 | 485,35 | -8,89% | 1.837,00 |
| 09.04.2025 | 451,00 | 533,50 | 449,00 | 532,70 | 14,77% | 3.345,00 |
| 08.04.2025 | 481,00 | 500,00 | 460,00 | 464,15 | -1,21% | 4.065,00 |
| 07.04.2025 | 428,50 | 485,15 | 415,00 | 469,85 | 0,40% | 5.722,00 |
| 04.04.2025 | 476,00 | 482,60 | 451,90 | 468,00 | -2,95% | 3.944,00 |
| 03.04.2025 | 514,70 | 518,20 | 482,25 | 482,25 | -10,69% | 3.576,00 |
| 02.04.2025 | 542,50 | 545,60 | 532,70 | 540,00 | 0,41% | 642,00 |
| 01.04.2025 | 531,40 | 543,20 | 529,70 | 537,80 | 1,40% | 753,00 |
| 31.03.2025 | 522,80 | 531,50 | 512,00 | 530,40 | -0,17% | 2.943,00 |
| 28.03.2025 | 557,60 | 559,80 | 531,30 | 531,30 | -4,87% | 1.029,00 |
| 27.03.2025 | 566,00 | 567,50 | 558,00 | 558,50 | -1,10% | 828,00 |
| 26.03.2025 | 582,00 | 582,80 | 564,60 | 564,70 | -3,09% | 644,00 |
| 25.03.2025 | 574,00 | 585,00 | 570,00 | 582,70 | 1,32% | 2.068,00 |
| 24.03.2025 | 557,10 | 575,30 | 557,10 | 575,10 | 4,89% | 1.398,00 |
| 21.03.2025 | 540,80 | 549,40 | 531,90 | 548,30 | 1,20% | 677,00 |
| 20.03.2025 | 544,00 | 563,10 | 534,30 | 541,80 | 0,88% | 677,00 |
| 19.03.2025 | 530,10 | 541,90 | 529,20 | 537,10 | 1,09% | 1.925,00 |
| 18.03.2025 | 549,80 | 553,30 | 527,10 | 531,30 | -4,10% | 1.259,00 |
| 17.03.2025 | 558,00 | 561,40 | 548,70 | 554,00 | -0,79% | 1.734,00 |
| 14.03.2025 | 548,00 | 558,40 | 548,00 | 558,40 | 2,40% | 852,00 |
| 13.03.2025 | 568,10 | 572,90 | 541,60 | 545,30 | -4,01% | 927,00 |
| 12.03.2025 | 555,20 | 580,00 | 555,20 | 568,10 | 2,88% | 1.495,00 |
| 10.03.2025 | 569,20 | 571,30 | 543,00 | 552,20 | -3,71% | 4.363,00 |
| 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 |