554,200€
-0,20%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 546,30 | 558,65 | 542,00 | 555,45 | -0,03% | 5.127,00 |
| 06.03.2026 | 570,80 | 570,95 | 550,50 | 555,60 | -2,39% | 2.767,00 |
| 05.03.2026 | 572,30 | 578,15 | 561,50 | 569,20 | -0,78% | 3.130,00 |
| 04.03.2026 | 559,50 | 577,80 | 558,65 | 573,70 | 1,75% | 2.114,00 |
| 03.03.2026 | 554,35 | 567,20 | 549,90 | 563,85 | 0,87% | 2.273,00 |
| 02.03.2026 | 542,40 | 564,45 | 539,70 | 559,00 | 1,90% | 1.420,00 |
| 27.02.2026 | 553,00 | 556,10 | 539,90 | 548,60 | -1,44% | 1.045,00 |
| 26.02.2026 | 549,85 | 558,95 | 549,00 | 556,60 | 0,51% | 2.258,00 |
| 25.02.2026 | 541,75 | 553,75 | 541,00 | 553,75 | 2,01% | 1.704,00 |
| 24.02.2026 | 543,10 | 544,40 | 534,50 | 542,85 | 0,41% | 1.705,00 |
| 23.02.2026 | 549,15 | 557,30 | 539,45 | 540,65 | -2,80% | 9.226,00 |
| 20.02.2026 | 550,85 | 562,70 | 543,40 | 556,25 | 1,53% | 1.476,00 |
| 19.02.2026 | 544,95 | 550,00 | 541,10 | 547,85 | 0,37% | 2.606,00 |
| 18.02.2026 | 544,10 | 546,85 | 531,70 | 545,85 | 1,13% | 1.637,00 |
| 17.02.2026 | 535,70 | 543,70 | 532,60 | 539,75 | 0,60% | 4.135,00 |
| 16.02.2026 | 539,65 | 541,40 | 534,10 | 536,55 | -0,39% | 5.553,00 |
| 13.02.2026 | 543,40 | 548,70 | 534,80 | 538,65 | -1,69% | 4.888,00 |
| 12.02.2026 | 565,15 | 568,70 | 543,90 | 547,90 | -2,73% | 3.115,00 |
| 11.02.2026 | 563,55 | 572,50 | 553,15 | 563,30 | -0,11% | 7.552,00 |
| 10.02.2026 | 568,00 | 570,45 | 562,50 | 563,90 | -0,79% | 5.116,00 |
| 09.02.2026 | 559,65 | 574,25 | 552,60 | 568,40 | 1,54% | 5.556,00 |
| 06.02.2026 | 559,80 | 570,80 | 547,30 | 559,80 | -1,63% | 2.562,00 |
| 05.02.2026 | 567,80 | 577,25 | 554,40 | 569,10 | 0,57% | 2.764,00 |
| 04.02.2026 | 584,90 | 586,80 | 565,85 | 565,90 | -3,22% | 1.884,00 |
| 03.02.2026 | 601,00 | 606,20 | 581,10 | 584,70 | -2,40% | 2.539,00 |
| 02.02.2026 | 586,60 | 610,50 | 581,90 | 599,10 | -0,90% | 11.646,00 |
| 30.01.2026 | 606,55 | 614,10 | 582,70 | 604,55 | -2,02% | 2.274,00 |
| 29.01.2026 | 599,45 | 621,00 | 596,60 | 617,00 | 10,04% | 5.629,00 |
| 28.01.2026 | 563,05 | 567,20 | 557,70 | 560,70 | 0,22% | 2.680,00 |
| 27.01.2026 | 569,70 | 570,20 | 555,80 | 559,45 | -1,11% | 2.091,00 |
| 26.01.2026 | 556,15 | 568,70 | 554,00 | 565,75 | 1,66% | 2.106,00 |
| 23.01.2026 | 553,55 | 565,15 | 546,40 | 556,50 | 0,96% | 3.133,00 |
| 22.01.2026 | 527,50 | 551,75 | 527,20 | 551,20 | 5,08% | 6.479,00 |
| 21.01.2026 | 516,15 | 528,90 | 512,00 | 524,55 | 1,66% | 13.807,00 |
| 20.01.2026 | 520,15 | 521,50 | 512,00 | 516,00 | -0,77% | 2.875,00 |
| 19.01.2026 | 524,30 | 525,80 | 517,50 | 520,00 | -2,75% | 6.628,00 |
| 16.01.2026 | 537,70 | 540,90 | 534,70 | 534,70 | -0,06% | 465,00 |
| 15.01.2026 | 530,00 | 537,00 | 529,00 | 535,00 | 1,27% | 1.930,00 |
| 14.01.2026 | 539,50 | 540,90 | 527,90 | 528,30 | -2,40% | 561,00 |
| 13.01.2026 | 550,00 | 553,00 | 536,70 | 541,30 | -1,69% | 1.156,00 |
| 12.01.2026 | 553,60 | 558,10 | 549,90 | 550,60 | -1,99% | 585,00 |
| 09.01.2026 | 553,00 | 562,10 | 552,20 | 561,80 | 1,33% | 287,00 |
| 08.01.2026 | 551,30 | 554,70 | 546,20 | 554,40 | -0,16% | 1.359,00 |
| 07.01.2026 | 561,40 | 563,70 | 553,60 | 555,30 | -1,66% | 901,00 |
| 06.01.2026 | 561,80 | 567,50 | 558,10 | 564,70 | 0,53% | 378,00 |
| 05.01.2026 | 557,10 | 567,60 | 554,00 | 561,70 | 1,24% | 1.522,00 |
| 02.01.2026 | 564,20 | 567,90 | 548,80 | 554,80 | -0,86% | 707,00 |
| 30.12.2025 | 557,00 | 559,60 | 557,00 | 559,60 | 0,14% | 680,00 |
| 29.12.2025 | 564,20 | 564,20 | 556,80 | 558,80 | -1,03% | 308,00 |
| 23.12.2025 | 559,60 | 564,60 | 559,60 | 564,60 | 0,50% | 93,00 |
| 22.12.2025 | 564,30 | 571,80 | 560,00 | 561,80 | -1,30% | 176,00 |
| 19.12.2025 | 566,10 | 571,00 | 566,10 | 569,20 | 0,74% | 61,00 |
| 18.12.2025 | 553,30 | 569,60 | 553,30 | 565,00 | 1,53% | 822,00 |
| 17.12.2025 | 559,70 | 562,20 | 556,50 | 556,50 | -0,61% | 63,00 |
| 16.12.2025 | 544,10 | 559,90 | 543,10 | 559,90 | 1,32% | 382,00 |
| 15.12.2025 | 549,90 | 552,60 | 544,20 | 552,60 | 0,78% | 179,00 |
| 12.12.2025 | 555,10 | 555,10 | 544,90 | 548,30 | -1,37% | 335,00 |
| 11.12.2025 | 549,50 | 555,90 | 547,30 | 555,90 | 0,69% | 720,00 |
| 10.12.2025 | 561,60 | 563,80 | 552,10 | 552,10 | -2,18% | 190,00 |
| 09.12.2025 | 567,60 | 571,00 | 562,90 | 564,40 | -1,43% | 181,00 |
| 08.12.2025 | 575,70 | 578,50 | 572,60 | 572,60 | -0,95% | 889,00 |
| 05.12.2025 | 571,30 | 579,10 | 568,70 | 578,10 | 1,78% | 1.339,00 |
| 04.12.2025 | 548,10 | 585,30 | 548,10 | 568,00 | 3,25% | 728,00 |
| 03.12.2025 | 555,20 | 556,90 | 550,10 | 550,10 | -1,24% | 433,00 |
| 02.12.2025 | 552,10 | 557,00 | 549,60 | 557,00 | 0,80% | 279,00 |
| 01.12.2025 | 551,20 | 554,00 | 549,50 | 552,60 | -1,02% | 107,00 |
| 28.11.2025 | 549,60 | 558,30 | 549,50 | 558,30 | 1,42% | 5.085,00 |
| 27.11.2025 | 548,10 | 550,90 | 547,50 | 550,50 | 0,70% | 329,00 |
| 26.11.2025 | 552,30 | 553,60 | 545,90 | 546,70 | -0,44% | 472,00 |
| 25.11.2025 | 534,50 | 549,10 | 530,60 | 549,10 | 2,96% | 775,00 |
| 24.11.2025 | 521,00 | 534,00 | 517,10 | 533,30 | 2,99% | 623,00 |
| 21.11.2025 | 507,50 | 517,80 | 505,00 | 517,80 | 1,83% | 668,00 |
| 20.11.2025 | 520,00 | 524,60 | 506,60 | 508,50 | 0,12% | 1.104,00 |
| 19.11.2025 | 512,20 | 517,80 | 504,80 | 507,90 | -1,97% | 550,00 |
| 18.11.2025 | 513,80 | 519,30 | 504,20 | 518,10 | -0,02% | 517,00 |
| 17.11.2025 | 529,00 | 529,00 | 515,30 | 518,20 | -1,13% | 456,00 |
| 14.11.2025 | 520,50 | 526,10 | 511,70 | 524,10 | 0,61% | 1.190,00 |
| 13.11.2025 | 527,10 | 529,90 | 518,80 | 520,90 | -1,16% | 747,00 |
| 12.11.2025 | 542,50 | 544,30 | 524,70 | 527,00 | -2,70% | 372,00 |
| 11.11.2025 | 544,50 | 544,90 | 535,40 | 541,60 | -1,02% | 352,00 |
| 10.11.2025 | 549,50 | 550,30 | 539,70 | 547,20 | 1,80% | 761,00 |
| 08.11.2025 | 539,90 | 539,90 | 519,80 | 537,50 | 0,09% | 1.226,00 |
| 06.11.2025 | 553,00 | 557,60 | 537,00 | 537,00 | -3,37% | 5.717,00 |
| 05.11.2025 | 546,00 | 558,80 | 544,80 | 555,70 | 1,22% | 516,00 |
| 04.11.2025 | 548,00 | 558,30 | 544,00 | 549,00 | -0,74% | 916,00 |
| 03.11.2025 | 566,80 | 571,80 | 553,10 | 553,10 | -1,93% | 1.008,00 |
| 31.10.2025 | 586,60 | 586,80 | 560,40 | 564,00 | -2,81% | 864,00 |
| 30.10.2025 | 605,50 | 605,50 | 564,10 | 580,30 | -2,86% | 4.773,00 |
| 29.10.2025 | 649,20 | 650,80 | 588,50 | 597,40 | -7,34% | 844,00 |
| 28.10.2025 | 644,10 | 651,10 | 641,70 | 644,70 | -0,03% | 821,00 |
| 27.10.2025 | 642,20 | 649,00 | 642,20 | 644,90 | 1,82% | 413,00 |
| 24.10.2025 | 634,30 | 637,00 | 629,90 | 633,40 | -0,57% | 54,00 |
| 23.10.2025 | 633,60 | 637,00 | 630,40 | 637,00 | 1,81% | 111,00 |
| 22.10.2025 | 630,90 | 633,60 | 625,40 | 625,70 | -0,95% | 272,00 |
| 21.10.2025 | 630,10 | 633,50 | 628,90 | 631,70 | 1,06% | 331,00 |
| 20.10.2025 | 616,10 | 627,50 | 616,10 | 625,10 | 1,72% | 1.187,00 |
| 17.10.2025 | 605,00 | 614,50 | 595,70 | 614,50 | 1,47% | 383,00 |
| 16.10.2025 | 616,50 | 618,80 | 602,70 | 605,60 | -1,64% | 440,00 |
| 15.10.2025 | 612,10 | 622,20 | 612,00 | 615,70 | 1,32% | 130,00 |
| 14.10.2025 | 613,00 | 615,00 | 607,70 | 607,70 | -1,59% | 405,00 |