556,500€
-0,61%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 560,55 | 563,25 | 553,10 | 556,50 | -0,61% | 63,00 |
| 16.12.2025 | 543,10 | 559,90 | 543,10 | 559,90 | 1,32% | 382,00 |
| 15.12.2025 | 549,90 | 552,60 | 545,60 | 552,60 | 0,78% | 179,00 |
| 12.12.2025 | 554,80 | 554,90 | 544,90 | 548,30 | -1,37% | 330,00 |
| 11.12.2025 | 549,50 | 555,20 | 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 | 552,10 | 557,00 | 0,80% | 279,00 |
| 01.12.2025 | 552,20 | 554,00 | 549,50 | 552,60 | -1,02% | 107,00 |
| 28.11.2025 | 549,60 | 558,30 | 549,60 | 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 | 546,70 | 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 |
| 22.11.2025 | 507,50 | 517,80 | 505,00 | 517,80 | 1,83% | 668,00 |
| 20.11.2025 | 522,80 | 522,80 | 506,60 | 508,50 | 0,12% | 1.114,00 |
| 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 | 527,10 | 527,60 | 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% | 746,00 |
| 12.11.2025 | 542,50 | 544,30 | 524,70 | 527,00 | -2,70% | 372,00 |
| 11.11.2025 | 544,50 | 544,90 | 535,90 | 541,60 | -1,02% | 352,00 |
| 10.11.2025 | 549,50 | 550,30 | 539,70 | 547,20 | 1,80% | 788,00 |
| 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 | 548,30 | 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 | 554,70 | 553,10 | -1,93% | 938,00 |
| 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 | 646,20 | 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 | 630,00 | 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 | 601,10 | 614,50 | 595,70 | 614,50 | 1,47% | 413,00 |
| 16.10.2025 | 617,60 | 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 | 610,90 | 615,00 | 607,90 | 607,70 | -1,59% | 405,00 |
| 13.10.2025 | 616,90 | 619,90 | 613,60 | 617,50 | 1,36% | 653,00 |
| 10.10.2025 | 612,30 | 635,90 | 609,20 | 609,20 | 0,07% | 284,00 |
| 07.10.2025 | 611,10 | 616,30 | 605,00 | 608,80 | 0,15% | 271,00 |
| 06.10.2025 | 609,40 | 613,30 | 595,90 | 607,90 | 0,16% | 733,00 |
| 03.10.2025 | 622,10 | 622,10 | 606,90 | 606,90 | -1,84% | 361,00 |
| 02.10.2025 | 614,40 | 619,80 | 613,60 | 618,30 | 1,06% | 346,00 |
| 01.10.2025 | 620,10 | 621,70 | 608,30 | 611,80 | -2,11% | 1.589,00 |
| 30.09.2025 | 633,00 | 635,40 | 619,80 | 625,00 | -1,39% | 209,00 |
| 29.09.2025 | 636,00 | 640,20 | 633,10 | 633,80 | 0,11% | 585,00 |
| 26.09.2025 | 638,70 | 644,00 | 631,90 | 633,10 | -1,52% | 150,00 |
| 25.09.2025 | 645,90 | 647,50 | 638,60 | 642,90 | -0,60% | 161,00 |
| 24.09.2025 | 640,20 | 646,80 | 640,20 | 646,80 | 1,24% | 111,00 |
| 23.09.2025 | 651,10 | 651,50 | 638,90 | 638,90 | -1,89% | 245,00 |
| 22.09.2025 | 662,10 | 663,30 | 651,20 | 651,20 | -1,44% | 307,00 |
| 19.09.2025 | 662,40 | 668,00 | 660,70 | 660,70 | -0,60% | 46,00 |
| 18.09.2025 | 662,00 | 668,20 | 658,00 | 664,70 | 2,96% | 219,00 |
| 17.09.2025 | 655,90 | 656,60 | 645,60 | 645,60 | 0,11% | 1.023,00 |
| 16.09.2025 | 649,20 | 654,50 | 644,90 | 644,90 | -0,65% | 449,00 |
| 15.09.2025 | 644,90 | 656,80 | 638,00 | 649,10 | 0,98% | 498,00 |
| 12.09.2025 | 640,10 | 642,80 | 639,40 | 642,80 | 0,16% | 101,00 |
| 11.09.2025 | 643,30 | 645,70 | 638,30 | 641,80 | -0,34% | 67,00 |
| 10.09.2025 | 652,70 | 657,40 | 644,00 | 644,00 | -1,41% | 149,00 |
| 09.09.2025 | 639,30 | 653,20 | 639,30 | 653,20 | 1,26% | 245,00 |
| 08.09.2025 | 641,50 | 649,70 | 641,50 | 645,10 | 0,34% | 141,00 |
| 05.09.2025 | 642,70 | 644,00 | 637,70 | 642,90 | 0,08% | 604,00 |
| 04.09.2025 | 632,40 | 652,70 | 631,10 | 642,40 | 1,74% | 317,00 |
| 03.09.2025 | 632,00 | 636,10 | 631,40 | 631,40 | 0,13% | 73,00 |
| 02.09.2025 | 628,30 | 630,60 | 621,10 | 630,60 | 0,41% | 625,00 |
| 01.09.2025 | 625,10 | 631,10 | 624,30 | 628,00 | -0,66% | 74,00 |
| 29.08.2025 | 641,10 | 641,60 | 631,00 | 632,20 | -1,59% | 66,00 |
| 28.08.2025 | 643,30 | 645,30 | 641,20 | 642,40 | 0,19% | 151,00 |
| 27.08.2025 | 645,20 | 650,40 | 640,00 | 641,20 | -1,38% | 466,00 |
| 25.08.2025 | 646,70 | 650,20 | 641,70 | 650,20 | 1,04% | 741,00 |
| 22.08.2025 | 634,70 | 644,00 | 634,70 | 643,50 | 1,64% | 306,00 |
| 21.08.2025 | 639,60 | 642,20 | 633,10 | 633,10 | -1,42% | 345,00 |
| 20.08.2025 | 638,90 | 643,30 | 629,20 | 642,20 | -0,37% | 745,00 |
| 19.08.2025 | 654,50 | 656,30 | 644,40 | 644,60 | -2,21% | 223,00 |
| 18.08.2025 | 673,10 | 673,10 | 649,50 | 659,20 | -2,38% | 455,00 |
| 17.08.2025 | 670,10 | 676,00 | 669,00 | 675,30 | 0,28% | 154,00 |
| 14.08.2025 | 667,90 | 675,10 | 667,00 | 673,40 | 0,60% | 268,00 |
| 13.08.2025 | 678,80 | 678,80 | 669,40 | 669,40 | -0,99% | 348,00 |
| 12.08.2025 | 660,70 | 678,10 | 660,70 | 676,10 | 2,33% | 825,00 |
| 08.08.2025 | 654,50 | 660,70 | 652,60 | 660,70 | 0,82% | 1.135,00 |
| 07.08.2025 | 660,20 | 666,80 | 655,30 | 655,30 | -0,95% | 319,00 |
| 06.08.2025 | 660,90 | 664,70 | 655,00 | 661,60 | 0,08% | 332,00 |
| 05.08.2025 | 674,10 | 675,90 | 660,00 | 661,10 | -1,28% | 2.337,00 |
| 04.08.2025 | 652,40 | 669,70 | 652,40 | 669,70 | 3,33% | 857,00 |
| 01.08.2025 | 671,90 | 672,60 | 646,50 | 648,10 | -3,91% | 2.659,00 |
| 31.07.2025 | 679,90 | 684,50 | 672,20 | 674,50 | 11,07% | 2.645,00 |
| 30.07.2025 | 611,00 | 615,10 | 607,30 | 607,30 | -0,61% | 1.072,00 |
| 29.07.2025 | 620,10 | 625,70 | 611,00 | 611,00 | -0,92% | 866,00 |
| 28.07.2025 | 608,60 | 620,70 | 608,60 | 616,70 | 1,58% | 984,00 |
| 25.07.2025 | 609,10 | 614,10 | 607,10 | 607,10 | -0,21% | 188,00 |