537,300€
0,06%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 542,30 | 545,95 | 530,10 | 538,25 | -0,88% | 882,00 |
| 01.04.2025 | 530,20 | 546,30 | 528,40 | 543,05 | 1,92% | 1.536,00 |
| 31.03.2025 | 523,90 | 535,00 | 511,80 | 532,80 | 0,28% | 2.413,00 |
| 28.03.2025 | 558,15 | 560,20 | 530,30 | 531,30 | -4,82% | 1.054,00 |
| 27.03.2025 | 567,00 | 569,35 | 556,30 | 558,20 | -1,58% | 170,00 |
| 26.03.2025 | 580,50 | 583,45 | 564,20 | 567,15 | -2,52% | 299,00 |
| 25.03.2025 | 573,40 | 586,05 | 570,65 | 581,80 | 1,62% | 972,00 |
| 24.03.2025 | 558,40 | 576,50 | 557,90 | 572,50 | 3,74% | 2.468,00 |
| 21.03.2025 | 542,30 | 552,30 | 532,40 | 551,85 | 2,12% | 2.248,00 |
| 20.03.2025 | 541,50 | 563,25 | 533,80 | 540,40 | 0,64% | 582,00 |
| 19.03.2025 | 532,15 | 542,75 | 528,70 | 536,95 | 0,90% | 378,00 |
| 18.03.2025 | 551,75 | 553,45 | 527,30 | 532,15 | -3,78% | 1.013,00 |
| 17.03.2025 | 555,95 | 562,10 | 547,45 | 553,05 | -0,89% | 1.372,00 |
| 14.03.2025 | 549,95 | 559,70 | 547,85 | 558,00 | 2,28% | 430,00 |
| 13.03.2025 | 567,05 | 573,10 | 540,00 | 545,55 | -3,94% | 509,00 |
| 12.03.2025 | 557,15 | 581,80 | 556,25 | 567,90 | 2,74% | 755,00 |
| 11.03.2025 | 547,40 | 562,40 | 540,00 | 552,75 | 0,25% | 614,00 |
| 10.03.2025 | 571,90 | 571,95 | 541,40 | 551,35 | -4,39% | 1.532,00 |
| 07.03.2025 | 578,10 | 584,10 | 553,40 | 576,65 | -0,92% | 1.159,00 |
| 06.03.2025 | 606,65 | 608,75 | 578,35 | 582,00 | -4,32% | 1.096,00 |
| 05.03.2025 | 609,95 | 611,15 | 592,35 | 608,25 | 1,01% | 374,00 |
| 04.03.2025 | 625,60 | 626,00 | 592,50 | 602,15 | -3,62% | 1.849,00 |
| 03.03.2025 | 644,40 | 649,65 | 621,90 | 624,75 | -2,97% | 391,00 |
| 28.02.2025 | 634,95 | 645,30 | 617,50 | 643,85 | 1,77% | 883,00 |
| 27.02.2025 | 648,75 | 660,00 | 632,00 | 632,65 | -1,54% | 593,00 |
| 26.02.2025 | 632,50 | 649,60 | 626,80 | 642,55 | 2,70% | 519,00 |
| 25.02.2025 | 635,75 | 638,10 | 611,50 | 625,65 | -1,97% | 1.505,00 |
| 24.02.2025 | 651,95 | 658,10 | 632,90 | 638,20 | -2,35% | 605,00 |
| 21.02.2025 | 662,90 | 671,80 | 652,35 | 653,55 | -1,23% | 683,00 |
| 20.02.2025 | 671,15 | 674,95 | 661,05 | 661,70 | -1,97% | 354,00 |
| 19.02.2025 | 685,15 | 687,20 | 666,50 | 675,00 | -1,50% | 1.275,00 |
| 18.02.2025 | 708,40 | 708,55 | 676,25 | 685,25 | -3,20% | 934,00 |
| 17.02.2025 | 703,80 | 711,10 | 702,60 | 707,90 | 0,78% | 424,00 |
| 14.02.2025 | 696,35 | 705,80 | 690,30 | 702,45 | 0,85% | 597,00 |
| 13.02.2025 | 697,90 | 699,45 | 688,95 | 696,50 | -0,19% | 540,00 |
| 12.02.2025 | 694,85 | 699,35 | 688,50 | 697,85 | 0,48% | 191,00 |
| 11.02.2025 | 695,90 | 698,65 | 686,50 | 694,50 | -0,19% | 482,00 |
| 10.02.2025 | 695,40 | 699,45 | 690,10 | 695,80 | 0,56% | 3.282,00 |
| 07.02.2025 | 686,25 | 699,70 | 680,80 | 691,90 | 1,00% | 597,00 |
| 06.02.2025 | 679,50 | 693,85 | 678,35 | 685,05 | 1,11% | 652,00 |
| 05.02.2025 | 673,40 | 689,00 | 671,10 | 677,50 | -0,07% | 1.681,00 |
| 04.02.2025 | 680,10 | 682,60 | 668,00 | 677,95 | 0,09% | 233,00 |
| 03.02.2025 | 653,50 | 684,80 | 653,50 | 677,35 | 1,95% | 1.016,00 |
| 31.01.2025 | 664,65 | 679,70 | 660,65 | 664,40 | 0,50% | 882,00 |
| 30.01.2025 | 666,00 | 682,30 | 648,55 | 661,10 | 1,64% | 1.405,00 |
| 29.01.2025 | 651,65 | 654,60 | 640,45 | 650,45 | 0,64% | 509,00 |
| 28.01.2025 | 633,05 | 654,40 | 630,05 | 646,30 | 2,73% | 1.112,00 |
| 27.01.2025 | 601,95 | 632,40 | 577,05 | 629,15 | 2,02% | 2.106,00 |
| 24.01.2025 | 608,70 | 620,60 | 596,15 | 616,70 | 0,95% | 756,00 |
| 23.01.2025 | 599,25 | 611,00 | 597,00 | 610,90 | 2,02% | 1.097,00 |
| 22.01.2025 | 598,90 | 608,25 | 593,40 | 598,80 | 1,23% | 961,00 |
| 21.01.2025 | 591,55 | 597,95 | 586,20 | 591,55 | -0,35% | 1.268,00 |
| 20.01.2025 | 594,50 | 600,10 | 591,40 | 593,60 | -0,46% | 891,00 |
| 17.01.2025 | 595,35 | 609,20 | 586,45 | 596,35 | 0,47% | 1.083,00 |
| 16.01.2025 | 594,95 | 598,80 | 590,10 | 593,55 | -0,92% | 3.071,00 |
| 15.01.2025 | 579,15 | 604,65 | 576,70 | 599,05 | 3,82% | 1.135,00 |
| 14.01.2025 | 594,05 | 595,75 | 570,55 | 577,00 | -3,08% | 1.247,00 |
| 13.01.2025 | 599,85 | 602,45 | 586,25 | 595,35 | -0,97% | 959,00 |
| 10.01.2025 | 590,25 | 615,00 | 582,85 | 601,20 | 2,30% | 211,00 |
| 09.01.2025 | 590,35 | 592,65 | 585,30 | 587,70 | -0,71% | 648,00 |
| 08.01.2025 | 597,70 | 601,85 | 585,55 | 591,90 | -0,91% | 1.204,00 |
| 07.01.2025 | 606,45 | 610,65 | 586,75 | 597,35 | -1,55% | 1.169,00 |
| 06.01.2025 | 587,80 | 607,45 | 583,25 | 606,75 | 3,43% | 2.150,00 |
| 03.01.2025 | 587,50 | 591,80 | 579,60 | 586,65 | 0,45% | 708,00 |
| 02.01.2025 | 567,90 | 587,35 | 566,20 | 584,05 | 3,01% | 1.089,00 |
| 30.12.2024 | 574,45 | 575,70 | 566,50 | 567,00 | -1,46% | 1.147,00 |
| 27.12.2024 | 579,00 | 579,00 | 566,20 | 575,40 | -0,17% | 754,00 |
| 23.12.2024 | 568,25 | 577,60 | 564,30 | 576,40 | 2,68% | 350,00 |
| 20.12.2024 | 570,95 | 578,10 | 559,85 | 561,35 | -2,26% | 687,00 |
| 19.12.2024 | 578,95 | 588,75 | 574,00 | 574,35 | -0,30% | 571,00 |
| 18.12.2024 | 589,95 | 598,00 | 575,50 | 576,10 | -2,44% | 250,00 |
| 17.12.2024 | 593,75 | 601,75 | 587,00 | 590,50 | -0,61% | 198,00 |
| 16.12.2024 | 590,55 | 601,75 | 589,05 | 594,15 | 0,52% | 1.715,00 |
| 13.12.2024 | 601,85 | 601,85 | 587,95 | 591,05 | -1,99% | 522,00 |
| 12.12.2024 | 600,40 | 608,05 | 597,95 | 603,05 | 0,03% | 467,00 |
| 11.12.2024 | 589,80 | 608,10 | 588,05 | 602,85 | 2,45% | 282,00 |
| 10.12.2024 | 579,95 | 595,45 | 579,60 | 588,45 | 2,06% | 503,00 |
| 09.12.2024 | 592,80 | 593,55 | 572,60 | 576,60 | -2,37% | 205,00 |
| 06.12.2024 | 574,60 | 595,75 | 573,30 | 590,60 | 2,70% | 690,00 |
| 05.12.2024 | 582,70 | 586,45 | 573,45 | 575,10 | -1,47% | 1.218,00 |
| 04.12.2024 | 585,15 | 589,15 | 574,50 | 583,70 | -0,03% | 659,00 |
| 03.12.2024 | 564,50 | 584,40 | 562,15 | 583,85 | 3,76% | 2.094,00 |
| 02.12.2024 | 544,90 | 566,90 | 544,90 | 562,70 | 3,42% | 1.284,00 |
| 29.11.2024 | 540,00 | 544,10 | 540,00 | 544,10 | 0,68% | 252,00 |
| 28.11.2024 | 540,20 | 542,80 | 540,20 | 540,40 | 0,35% | 51,00 |
| 27.11.2024 | 545,50 | 546,00 | 533,70 | 538,50 | -1,55% | 645,00 |
| 26.11.2024 | 539,80 | 549,70 | 539,60 | 547,00 | 3,15% | 1.094,00 |
| 25.11.2024 | 535,90 | 542,60 | 530,30 | 530,30 | -1,30% | 98,00 |
| 22.11.2024 | 537,90 | 540,10 | 535,40 | 537,30 | 0,13% | 245,00 |
| 21.11.2024 | 534,20 | 541,20 | 522,80 | 536,60 | 0,24% | 327,00 |
| 20.11.2024 | 529,00 | 536,60 | 527,40 | 535,30 | 1,90% | 193,00 |
| 19.11.2024 | 523,40 | 525,40 | 519,50 | 525,30 | 0,10% | 9.286,00 |
| 18.11.2024 | 529,90 | 529,90 | 520,80 | 524,80 | -0,29% | 689,00 |
| 15.11.2024 | 541,10 | 542,60 | 524,80 | 526,30 | -3,45% | 981,00 |
| 14.11.2024 | 548,70 | 552,10 | 543,70 | 545,10 | -1,09% | 1.913,00 |
| 13.11.2024 | 547,60 | 552,90 | 545,00 | 551,10 | -0,05% | 110,00 |
| 12.11.2024 | 546,60 | 562,50 | 546,50 | 551,40 | 0,82% | 308,00 |
| 11.11.2024 | 551,60 | 554,40 | 542,30 | 546,90 | -0,31% | 4.385,00 |
| 08.11.2024 | 548,00 | 550,00 | 545,50 | 548,60 | -0,04% | 878,00 |
| 07.11.2024 | 532,40 | 549,00 | 529,80 | 548,80 | 3,35% | 327,00 |