607,100€
-0,21%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 610,85 | 614,35 | 606,45 | 606,95 | -0,15% | 218,00 |
| 24.07.2025 | 608,10 | 614,55 | 607,10 | 607,85 | 0,27% | 247,00 |
| 23.07.2025 | 602,30 | 609,20 | 601,40 | 606,20 | 1,08% | 249,00 |
| 22.07.2025 | 609,95 | 613,85 | 597,65 | 599,70 | -1,73% | 292,00 |
| 21.07.2025 | 606,85 | 614,60 | 605,20 | 610,25 | 0,72% | 158,00 |
| 18.07.2025 | 606,05 | 606,25 | 593,70 | 605,90 | 0,18% | 617,00 |
| 17.07.2025 | 606,40 | 611,20 | 601,55 | 604,80 | 0,12% | 163,00 |
| 16.07.2025 | 612,20 | 617,15 | 597,90 | 604,05 | -1,35% | 730,00 |
| 15.07.2025 | 619,90 | 621,95 | 612,10 | 612,30 | -0,94% | 407,00 |
| 14.07.2025 | 610,40 | 621,60 | 610,30 | 618,10 | 0,67% | 390,00 |
| 11.07.2025 | 620,30 | 620,30 | 610,00 | 614,00 | -1,27% | 144,00 |
| 10.07.2025 | 621,20 | 625,90 | 617,90 | 621,90 | -0,69% | 71,00 |
| 09.07.2025 | 615,90 | 630,00 | 615,60 | 626,20 | 2,12% | 191,00 |
| 08.07.2025 | 615,30 | 615,70 | 615,30 | 613,20 | 0,79% | 92,00 |
| 04.07.2025 | 608,30 | 608,90 | 607,60 | 608,40 | -0,59% | 47,00 |
| 03.07.2025 | 605,70 | 618,40 | 605,70 | 612,00 | 1,21% | 126,00 |
| 02.07.2025 | 608,50 | 612,40 | 604,70 | 604,70 | -0,89% | 133,00 |
| 01.07.2025 | 625,30 | 627,90 | 609,90 | 610,10 | -2,68% | 414,00 |
| 30.06.2025 | 631,40 | 638,70 | 626,90 | 626,90 | 0,08% | 1.088,00 |
| 27.06.2025 | 622,90 | 626,40 | 621,70 | 626,40 | 1,06% | 448,00 |
| 26.06.2025 | 607,80 | 620,50 | 607,80 | 619,80 | 2,02% | 629,00 |
| 25.06.2025 | 612,40 | 615,90 | 607,50 | 607,50 | -0,43% | 881,00 |
| 24.06.2025 | 606,00 | 612,60 | 606,00 | 610,10 | 1,35% | 49,00 |
| 23.06.2025 | 590,80 | 602,20 | 590,80 | 602,00 | 2,07% | 91,00 |
| 20.06.2025 | 601,10 | 607,40 | 589,80 | 589,80 | -1,22% | 144,00 |
| 19.06.2025 | 604,10 | 604,60 | 596,70 | 597,10 | -1,63% | 715,00 |
| 18.06.2025 | 608,40 | 609,40 | 607,00 | 607,00 | -0,21% | 222,00 |
| 17.06.2025 | 606,80 | 609,90 | 604,90 | 608,30 | 0,12% | 161,00 |
| 16.06.2025 | 592,10 | 607,60 | 592,10 | 607,60 | 2,90% | 692,00 |
| 13.06.2025 | 589,20 | 601,40 | 589,00 | 590,50 | -1,47% | 228,00 |
| 12.06.2025 | 602,40 | 603,00 | 597,70 | 599,30 | -0,93% | 185,00 |
| 11.06.2025 | 610,70 | 612,90 | 604,90 | 604,90 | -1,29% | 61,00 |
| 10.06.2025 | 609,30 | 613,60 | 607,10 | 612,80 | 0,84% | 92,00 |
| 09.06.2025 | 612,20 | 618,50 | 607,70 | 607,70 | -0,82% | 49,00 |
| 06.06.2025 | 599,90 | 614,80 | 599,90 | 612,70 | 2,12% | 831,00 |
| 05.06.2025 | 600,60 | 607,50 | 597,00 | 600,00 | -0,28% | 368,00 |
| 04.06.2025 | 586,80 | 601,70 | 585,60 | 601,70 | 2,54% | 392,00 |
| 03.06.2025 | 585,20 | 590,60 | 585,20 | 586,80 | 0,15% | 262,00 |
| 02.06.2025 | 566,10 | 587,90 | 560,10 | 585,90 | 3,63% | 270,00 |
| 30.05.2025 | 566,00 | 569,20 | 562,60 | 565,40 | 0,05% | 338,00 |
| 29.05.2025 | 584,00 | 584,80 | 564,50 | 565,10 | -1,12% | 260,00 |
| 28.05.2025 | 565,80 | 575,30 | 565,80 | 571,50 | 1,20% | 2.143,00 |
| 27.05.2025 | 559,20 | 565,20 | 559,20 | 564,70 | 0,11% | 717,00 |
| 26.05.2025 | 556,10 | 564,70 | 556,10 | 564,10 | 1,93% | 126,00 |
| 23.05.2025 | 560,10 | 562,30 | 546,90 | 553,40 | -2,33% | 2.021,00 |
| 22.05.2025 | 560,10 | 568,50 | 559,10 | 566,60 | 1,25% | 115,00 |
| 21.05.2025 | 558,60 | 569,10 | 558,20 | 559,60 | -0,67% | 66,00 |
| 20.05.2025 | 566,60 | 567,20 | 563,40 | 563,40 | -1,00% | 76,00 |
| 19.05.2025 | 561,20 | 570,70 | 555,80 | 569,10 | -0,70% | 723,00 |
| 16.05.2025 | 572,00 | 575,10 | 562,10 | 573,10 | -0,66% | 159,00 |
| 15.05.2025 | 584,20 | 586,50 | 576,90 | 576,90 | -1,95% | 189,00 |
| 14.05.2025 | 591,40 | 591,40 | 583,50 | 588,40 | 0,22% | 285,00 |
| 13.05.2025 | 572,30 | 590,60 | 571,10 | 587,10 | 2,02% | 465,00 |
| 12.05.2025 | 543,90 | 575,90 | 543,60 | 575,50 | 9,08% | 1.444,00 |
| 09.05.2025 | 534,50 | 538,40 | 524,80 | 527,60 | -0,96% | 282,00 |
| 08.05.2025 | 534,00 | 542,50 | 528,90 | 532,70 | 1,39% | 257,00 |
| 07.05.2025 | 520,30 | 527,20 | 520,30 | 525,40 | 1,61% | 872,00 |
| 06.05.2025 | 525,30 | 527,40 | 517,10 | 517,10 | -2,54% | 275,00 |
| 05.05.2025 | 525,80 | 532,60 | 519,40 | 530,60 | 0,15% | 3.276,00 |
| 02.05.2025 | 512,10 | 532,90 | 507,80 | 529,80 | 10,56% | 3.031,00 |
| 30.04.2025 | 483,05 | 485,20 | 468,85 | 479,20 | -1,42% | 426,00 |
| 29.04.2025 | 483,95 | 488,25 | 478,90 | 486,10 | 1,39% | 323,00 |
| 28.04.2025 | 482,90 | 491,45 | 477,20 | 479,45 | -0,11% | 294,00 |
| 25.04.2025 | 489,25 | 489,55 | 474,95 | 480,00 | 2,77% | 1.697,00 |
| 24.04.2025 | 455,50 | 467,60 | 453,40 | 467,05 | 1,83% | 1.162,00 |
| 23.04.2025 | 455,00 | 468,50 | 453,85 | 458,65 | 5,68% | 1.899,00 |
| 22.04.2025 | 422,05 | 434,75 | 422,05 | 434,00 | -1,56% | 2.000,00 |
| 17.04.2025 | 448,05 | 448,75 | 440,90 | 440,90 | 0,97% | 2.547,00 |
| 16.04.2025 | 446,00 | 455,00 | 435,50 | 436,65 | -5,43% | 1.834,00 |
| 15.04.2025 | 465,70 | 471,00 | 459,80 | 461,70 | -1,31% | 1.814,00 |
| 14.04.2025 | 483,95 | 487,55 | 467,70 | 467,85 | -2,43% | 883,00 |
| 11.04.2025 | 491,90 | 496,90 | 467,10 | 479,50 | -1,57% | 1.287,00 |
| 10.04.2025 | 529,80 | 534,80 | 479,20 | 487,15 | -8,62% | 2.285,00 |
| 09.04.2025 | 447,05 | 535,30 | 447,05 | 533,10 | 14,67% | 950,00 |
| 08.04.2025 | 483,00 | 498,00 | 460,20 | 464,90 | -0,93% | 1.385,00 |
| 07.04.2025 | 431,55 | 481,35 | 419,15 | 469,25 | 1,70% | 3.431,00 |
| 04.04.2025 | 476,05 | 480,75 | 453,90 | 461,40 | -4,14% | 3.589,00 |
| 03.04.2025 | 515,10 | 517,00 | 481,35 | 481,35 | -10,41% | 2.811,00 |
| 02.04.2025 | 541,50 | 542,20 | 533,20 | 537,30 | 0,06% | 580,00 |
| 01.04.2025 | 529,30 | 545,70 | 529,10 | 537,00 | 1,05% | 1.484,00 |
| 31.03.2025 | 523,70 | 531,40 | 511,70 | 531,40 | -0,09% | 2.238,00 |
| 28.03.2025 | 557,30 | 559,70 | 531,60 | 531,90 | -5,17% | 1.054,00 |
| 27.03.2025 | 566,10 | 568,40 | 558,50 | 560,90 | -1,27% | 369,00 |
| 26.03.2025 | 580,90 | 582,70 | 568,10 | 568,10 | -0,92% | 299,00 |
| 24.03.2025 | 558,10 | 576,60 | 558,10 | 573,40 | 4,22% | 2.493,00 |
| 21.03.2025 | 541,90 | 550,20 | 537,30 | 550,20 | 1,55% | 2.248,00 |
| 20.03.2025 | 541,20 | 562,70 | 535,10 | 541,80 | 0,43% | 592,00 |
| 19.03.2025 | 531,60 | 539,50 | 531,60 | 539,50 | 1,58% | 390,00 |
| 18.03.2025 | 550,50 | 552,40 | 527,70 | 531,10 | -3,82% | 1.033,00 |
| 17.03.2025 | 556,90 | 562,00 | 548,60 | 552,20 | -1,04% | 1.370,00 |
| 15.03.2025 | 548,50 | 558,90 | 548,50 | 558,00 | 2,09% | 374,00 |
| 13.03.2025 | 567,90 | 570,30 | 542,20 | 546,60 | -3,85% | 522,00 |
| 12.03.2025 | 555,60 | 578,10 | 555,50 | 568,50 | 2,93% | 738,00 |
| 11.03.2025 | 553,30 | 561,90 | 546,00 | 552,30 | 0,47% | 1.624,00 |
| 10.03.2025 | 571,00 | 571,00 | 541,60 | 549,70 | -4,57% | 2.239,00 |
| 07.03.2025 | 579,40 | 580,90 | 554,80 | 576,00 | -0,88% | 1.165,00 |
| 06.03.2025 | 606,40 | 606,40 | 579,20 | 581,10 | -4,39% | 1.082,00 |
| 05.03.2025 | 609,00 | 609,00 | 593,10 | 607,80 | 0,81% | 443,00 |
| 04.03.2025 | 625,30 | 625,30 | 592,60 | 602,90 | -3,46% | 1.867,00 |
| 03.03.2025 | 646,00 | 646,00 | 623,20 | 624,50 | -1,37% | 366,00 |