633,850€
0,55%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 626,50 | 640,75 | 625,30 | 633,85 | 0,55% | 298,00 |
| 28.09.2026 | 644,00 | 653,70 | 630,00 | 630,40 | -4,60% | 1.330,00 |
| 25.09.2026 | 684,30 | 686,50 | 656,60 | 660,80 | -3,07% | 1.812,00 |
| 24.09.2026 | 645,60 | 684,50 | 635,20 | 681,70 | 3,95% | 1.528,00 |
| 23.09.2026 | 647,30 | 667,30 | 646,00 | 655,80 | 1,74% | 640,00 |
| 22.09.2026 | 648,50 | 657,20 | 639,80 | 644,60 | -1,09% | 2.378,00 |
| 21.09.2026 | 590,40 | 654,60 | 590,00 | 651,70 | 12,54% | 1.070,00 |
| 18.09.2026 | 594,40 | 605,00 | 579,10 | 579,10 | -1,88% | 744,00 |
| 17.09.2026 | 591,80 | 594,90 | 584,10 | 590,20 | 0,44% | 211,00 |
| 16.09.2026 | 580,20 | 595,00 | 579,10 | 587,60 | 1,22% | 746,00 |
| 15.09.2026 | 574,50 | 582,00 | 571,00 | 580,50 | 0,92% | 923,00 |
| 14.09.2026 | 554,50 | 575,60 | 551,80 | 575,20 | 2,75% | 2.402,00 |
| 11.09.2026 | 551,20 | 563,80 | 551,20 | 559,80 | 0,50% | 650,00 |
| 10.09.2026 | 557,40 | 571,10 | 556,00 | 557,00 | -0,77% | 820,00 |
| 09.09.2026 | 529,10 | 564,90 | 527,80 | 561,30 | 6,61% | 1.627,00 |
| 08.09.2026 | 526,40 | 534,90 | 523,40 | 526,50 | -0,25% | 909,00 |
| 07.09.2026 | 528,00 | 528,80 | 525,50 | 527,80 | -0,26% | 240,00 |
| 04.09.2026 | 526,00 | 529,20 | 521,60 | 529,20 | 0,23% | 371,00 |
| 03.09.2026 | 514,20 | 533,20 | 513,00 | 528,00 | 3,04% | 715,00 |
| 02.09.2026 | 499,10 | 516,60 | 495,25 | 512,40 | 2,28% | 635,00 |
| 01.09.2026 | 494,75 | 501,00 | 481,70 | 501,00 | 2,06% | 566,00 |
| 31.08.2026 | 499,40 | 501,50 | 490,60 | 490,90 | -1,29% | 339,00 |
| 28.08.2026 | 489,55 | 505,00 | 489,55 | 497,30 | 1,50% | 496,00 |
| 27.08.2026 | 493,40 | 499,50 | 489,95 | 489,95 | -1,22% | 786,00 |
| 26.08.2026 | 490,55 | 512,00 | 486,85 | 496,00 | 1,61% | 1.051,00 |
| 25.08.2026 | 483,80 | 488,15 | 480,80 | 488,15 | 1,79% | 860,00 |
| 24.08.2026 | 472,55 | 480,00 | 469,45 | 479,55 | 1,78% | 1.432,00 |
| 21.08.2026 | 466,95 | 471,90 | 466,95 | 471,15 | 0,72% | 587,00 |
| 20.08.2026 | 470,65 | 472,15 | 462,90 | 467,80 | 0,07% | 1.393,00 |
| 19.08.2026 | 468,00 | 474,25 | 461,95 | 467,45 | -0,73% | 3.021,00 |
| 18.08.2026 | 487,35 | 489,95 | 470,80 | 470,90 | -3,66% | 1.779,00 |
| 17.08.2026 | 510,30 | 511,60 | 488,55 | 488,80 | -4,29% | 796,00 |
| 14.08.2026 | 514,40 | 518,50 | 510,70 | 510,70 | 0,02% | 281,00 |
| 13.08.2026 | 501,80 | 511,90 | 501,80 | 510,60 | 1,27% | 601,00 |
| 12.08.2026 | 518,90 | 522,70 | 503,40 | 504,20 | -4,04% | 673,00 |
| 11.08.2026 | 514,80 | 530,70 | 514,80 | 525,40 | 1,70% | 475,00 |
| 10.08.2026 | 511,60 | 524,90 | 511,60 | 516,60 | 0,70% | 554,00 |
| 07.08.2026 | 511,10 | 516,30 | 508,00 | 513,00 | 0,33% | 505,00 |
| 06.08.2026 | 510,00 | 513,80 | 510,00 | 511,30 | 0,65% | 686,00 |
| 05.08.2026 | 511,10 | 519,10 | 503,20 | 508,00 | -0,41% | 399,00 |
| 04.08.2026 | 513,80 | 513,80 | 501,80 | 510,10 | -1,20% | 675,00 |
| 03.08.2026 | 489,60 | 517,00 | 487,90 | 516,30 | 8,01% | 882,00 |
| 31.07.2026 | 476,25 | 481,95 | 472,95 | 478,00 | 2,90% | 1.159,00 |
| 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 |