476,250€
2,52%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 475,52 | 477,88 | 474,85 | 476,83 | 2,64% | 22,00 |
| 30.07.2026 | 472,45 | 474,60 | 458,55 | 464,55 | -8,91% | 2.317,00 |
| 29.07.2026 | 519,90 | 525,80 | 510,00 | 510,00 | -2,02% | 494,00 |
| 28.07.2026 | 523,20 | 525,60 | 515,00 | 520,50 | -0,38% | 1.352,00 |
| 27.07.2026 | 530,30 | 535,50 | 522,50 | 522,50 | -0,48% | 474,00 |
| 24.07.2026 | 532,40 | 535,90 | 525,00 | 525,00 | -1,76% | 277,00 |
| 23.07.2026 | 543,00 | 543,00 | 526,50 | 534,40 | -2,68% | 801,00 |
| 22.07.2026 | 562,20 | 566,20 | 549,10 | 549,10 | -3,53% | 545,00 |
| 21.07.2026 | 565,40 | 572,00 | 565,40 | 569,20 | 0,14% | 406,00 |
| 20.07.2026 | 560,00 | 569,00 | 559,50 | 568,40 | 0,89% | 274,00 |
| 17.07.2026 | 570,40 | 574,10 | 546,90 | 563,40 | -3,69% | 1.134,00 |
| 16.07.2026 | 592,10 | 602,40 | 582,50 | 585,00 | -1,35% | 429,00 |
| 15.07.2026 | 575,90 | 599,20 | 575,90 | 593,00 | 2,17% | 771,00 |
| 14.07.2026 | 575,00 | 580,40 | 565,00 | 580,40 | 0,00% | 388,00 |
| 13.07.2026 | 581,00 | 585,40 | 576,00 | 580,40 | -0,84% | 1.722,00 |
| 10.07.2026 | 557,30 | 590,80 | 557,00 | 585,30 | 6,17% | 1.034,00 |
| 09.07.2026 | 531,00 | 551,30 | 509,30 | 551,30 | 4,67% | 852,00 |
| 08.07.2026 | 539,00 | 539,00 | 525,10 | 526,70 | -3,13% | 708,00 |
| 07.07.2026 | 526,00 | 543,70 | 524,90 | 543,70 | 3,58% | 1.269,00 |
| 06.07.2026 | 513,00 | 524,90 | 512,90 | 524,90 | 0,90% | 389,00 |
| 03.07.2026 | 517,50 | 520,30 | 515,40 | 520,20 | 1,72% | 257,00 |
| 02.07.2026 | 535,40 | 538,10 | 511,20 | 511,40 | -5,72% | 267,00 |
| 01.07.2026 | 494,00 | 550,40 | 491,70 | 542,40 | 10,37% | 1.048,00 |
| 30.06.2026 | 493,35 | 496,15 | 483,00 | 491,45 | -0,48% | 394,00 |
| 29.06.2026 | 493,00 | 499,70 | 486,30 | 493,80 | 2,24% | 588,00 |
| 26.06.2026 | 476,90 | 488,50 | 473,90 | 483,00 | 0,84% | 393,00 |
| 25.06.2026 | 489,45 | 490,60 | 477,60 | 479,00 | -2,44% | 798,00 |
| 24.06.2026 | 493,65 | 499,65 | 491,00 | 491,00 | -1,21% | 354,00 |
| 23.06.2026 | 491,00 | 499,80 | 488,65 | 497,00 | 0,27% | 866,00 |
| 22.06.2026 | 501,80 | 503,80 | 489,75 | 495,65 | -0,51% | 894,00 |
| 19.06.2026 | 497,95 | 503,50 | 497,95 | 498,20 | -0,50% | 612,00 |
| 18.06.2026 | 501,00 | 503,60 | 492,10 | 500,70 | 0,64% | 910,00 |
| 17.06.2026 | 515,20 | 516,80 | 497,50 | 497,50 | -3,62% | 761,00 |
| 16.06.2026 | 510,90 | 521,10 | 509,30 | 516,20 | 0,58% | 557,00 |
| 15.06.2026 | 496,85 | 513,60 | 492,85 | 513,20 | 4,80% | 932,00 |
| 12.06.2026 | 491,85 | 497,75 | 485,45 | 489,70 | -0,37% | 920,00 |
| 11.06.2026 | 496,00 | 500,60 | 484,75 | 491,50 | -0,60% | 541,00 |
| 10.06.2026 | 505,00 | 510,00 | 494,45 | 494,45 | -3,11% | 691,00 |
| 09.06.2026 | 510,70 | 516,30 | 506,00 | 510,30 | 0,31% | 575,00 |
| 08.06.2026 | 513,50 | 518,70 | 501,30 | 508,70 | -1,15% | 1.382,00 |
| 05.06.2026 | 536,00 | 539,70 | 506,70 | 514,60 | -6,44% | 994,00 |
| 04.06.2026 | 529,50 | 550,00 | 529,50 | 550,00 | 2,42% | 404,00 |
| 03.06.2026 | 515,50 | 537,00 | 515,30 | 537,00 | 4,07% | 636,00 |
| 02.06.2026 | 515,50 | 522,40 | 513,80 | 516,00 | -0,14% | 807,00 |
| 01.06.2026 | 542,80 | 547,00 | 516,70 | 516,70 | -3,49% | 1.517,00 |
| 29.05.2026 | 543,00 | 544,80 | 535,40 | 535,40 | -1,76% | 359,00 |
| 28.05.2026 | 540,50 | 553,00 | 540,50 | 545,00 | -0,20% | 1.098,00 |
| 27.05.2026 | 525,80 | 546,10 | 521,00 | 546,10 | 4,28% | 1.027,00 |
| 26.05.2026 | 528,40 | 528,40 | 521,50 | 523,70 | -1,26% | 756,00 |
| 25.05.2026 | 527,50 | 531,50 | 527,50 | 530,40 | 0,93% | 219,00 |
| 22.05.2026 | 522,10 | 526,70 | 521,80 | 525,50 | 0,32% | 364,00 |
| 21.05.2026 | 518,30 | 524,40 | 517,00 | 523,80 | 0,56% | 344,00 |
| 20.05.2026 | 519,10 | 522,00 | 517,50 | 520,90 | 0,04% | 279,00 |
| 19.05.2026 | 523,00 | 527,00 | 518,30 | 520,70 | -0,78% | 312,00 |
| 18.05.2026 | 525,40 | 525,70 | 519,50 | 524,80 | -0,89% | 247,00 |
| 15.05.2026 | 523,50 | 531,80 | 521,70 | 529,50 | -0,43% | 172,00 |
| 14.05.2026 | 524,30 | 534,30 | 524,30 | 531,80 | 0,99% | 99,00 |
| 13.05.2026 | 513,10 | 526,60 | 511,30 | 526,60 | 2,93% | 741,00 |
| 12.05.2026 | 508,00 | 513,10 | 505,00 | 511,60 | 0,33% | 956,00 |
| 11.05.2026 | 514,90 | 516,20 | 509,00 | 509,90 | -1,39% | 1.415,00 |
| 08.05.2026 | 528,60 | 528,60 | 515,20 | 517,10 | -1,28% | 533,00 |
| 07.05.2026 | 523,60 | 530,90 | 519,40 | 523,80 | 0,65% | 958,00 |
| 06.05.2026 | 513,70 | 525,40 | 510,00 | 520,40 | 0,48% | 1.117,00 |
| 05.05.2026 | 525,40 | 525,60 | 513,10 | 517,90 | -1,37% | 1.552,00 |
| 04.05.2026 | 522,00 | 526,20 | 515,10 | 525,10 | 0,34% | 2.029,00 |
| 30.04.2026 | 533,80 | 534,70 | 515,00 | 523,30 | -8,80% | 2.031,00 |
| 29.04.2026 | 574,50 | 577,50 | 570,60 | 573,80 | 0,14% | 1.129,00 |
| 28.04.2026 | 575,00 | 583,30 | 569,40 | 573,00 | -1,19% | 568,00 |
| 27.04.2026 | 575,00 | 579,90 | 570,90 | 579,90 | 0,19% | 713,00 |
| 24.04.2026 | 563,90 | 580,60 | 559,90 | 578,80 | 2,59% | 472,00 |
| 23.04.2026 | 571,50 | 573,20 | 564,20 | 564,20 | -2,10% | 127,00 |
| 22.04.2026 | 572,60 | 577,10 | 572,30 | 576,30 | 0,75% | 216,00 |
| 21.04.2026 | 569,90 | 575,40 | 569,30 | 572,00 | 0,35% | 318,00 |
| 20.04.2026 | 580,50 | 580,90 | 568,00 | 570,00 | -2,56% | 800,00 |
| 17.04.2026 | 576,30 | 585,00 | 572,30 | 585,00 | 2,15% | 871,00 |
| 16.04.2026 | 571,00 | 575,30 | 570,60 | 572,70 | 0,16% | 383,00 |
| 15.04.2026 | 563,10 | 575,10 | 561,70 | 571,80 | 1,83% | 487,00 |
| 14.04.2026 | 544,40 | 564,70 | 541,00 | 561,50 | 4,17% | 409,00 |
| 13.04.2026 | 531,80 | 539,20 | 530,00 | 539,00 | 1,07% | 746,00 |
| 10.04.2026 | 542,90 | 542,90 | 533,30 | 533,30 | -0,78% | 314,00 |
| 09.04.2026 | 530,10 | 543,00 | 524,60 | 537,50 | 2,36% | 738,00 |
| 08.04.2026 | 514,40 | 536,00 | 508,50 | 525,10 | 7,17% | 562,00 |
| 07.04.2026 | 492,00 | 498,55 | 488,60 | 489,95 | -0,75% | 598,00 |
| 02.04.2026 | 490,95 | 497,15 | 486,95 | 493,65 | -0,97% | 598,00 |
| 01.04.2026 | 500,50 | 509,30 | 496,20 | 498,50 | 1,04% | 1.545,00 |
| 31.03.2026 | 471,40 | 495,75 | 471,40 | 493,35 | 5,93% | 751,00 |
| 30.03.2026 | 461,10 | 469,85 | 459,50 | 465,75 | 2,51% | 957,00 |
| 27.03.2026 | 475,75 | 479,25 | 452,50 | 454,35 | -4,82% | 1.729,00 |
| 26.03.2026 | 510,60 | 515,40 | 471,50 | 477,35 | -7,53% | 1.137,00 |
| 25.03.2026 | 513,60 | 518,50 | 513,60 | 516,20 | 0,64% | 327,00 |
| 24.03.2026 | 522,20 | 522,30 | 511,30 | 512,90 | -1,14% | 351,00 |
| 23.03.2026 | 505,10 | 525,00 | 505,10 | 518,80 | 1,17% | 797,00 |
| 20.03.2026 | 526,30 | 526,30 | 509,90 | 512,80 | -2,32% | 715,00 |
| 19.03.2026 | 535,00 | 537,40 | 525,00 | 525,00 | -2,36% | 323,00 |
| 18.03.2026 | 541,50 | 543,70 | 534,90 | 537,70 | -0,43% | 592,00 |
| 17.03.2026 | 540,50 | 547,20 | 540,00 | 540,00 | -0,77% | 462,00 |
| 16.03.2026 | 544,00 | 552,80 | 543,10 | 544,20 | 1,68% | 641,00 |
| 13.03.2026 | 551,70 | 551,70 | 535,20 | 535,20 | -3,83% | 1.027,00 |
| 12.03.2026 | 560,80 | 565,30 | 555,50 | 556,50 | -1,75% | 357,00 |
| 11.03.2026 | 562,10 | 566,40 | 560,20 | 566,40 | 0,23% | 186,00 |