574,800€
2,48%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 538,40 | 538,40 | 521,00 | 531,00 | 1,55% | 913,00 |
| 05.11.2024 | 516,80 | 523,40 | 514,90 | 522,90 | 1,36% | 198,00 |
| 04.11.2024 | 522,10 | 522,10 | 514,90 | 515,90 | -1,60% | 220,00 |
| 01.11.2024 | 523,10 | 528,10 | 523,10 | 524,30 | 0,83% | 548,00 |
| 31.10.2024 | 524,90 | 540,30 | 518,40 | 520,00 | -4,01% | 1.127,00 |
| 30.10.2024 | 560,60 | 564,90 | 529,40 | 541,70 | -2,17% | 1.846,00 |
| 29.10.2024 | 536,20 | 555,50 | 535,60 | 553,70 | 3,61% | 277,00 |
| 28.10.2024 | 534,20 | 537,30 | 531,80 | 534,40 | 0,41% | 349,00 |
| 25.10.2024 | 524,00 | 535,90 | 524,00 | 532,20 | 1,51% | 376,00 |
| 24.10.2024 | 525,40 | 527,50 | 520,40 | 524,30 | 0,33% | 456,00 |
| 23.10.2024 | 538,00 | 540,60 | 521,60 | 522,60 | -2,99% | 325,00 |
| 22.10.2024 | 530,70 | 538,70 | 528,60 | 538,70 | 1,62% | 537,00 |
| 18.10.2024 | 534,90 | 535,40 | 530,10 | 530,10 | -0,47% | 207,00 |
| 17.10.2024 | 530,40 | 538,00 | 530,40 | 532,60 | 0,40% | 229,00 |
| 16.10.2024 | 538,60 | 539,00 | 529,30 | 530,50 | -1,47% | 160,00 |
| 15.10.2024 | 541,30 | 542,60 | 533,80 | 538,40 | -1,10% | 501,00 |
| 14.10.2024 | 539,00 | 548,70 | 539,00 | 544,40 | 0,83% | 791,00 |
| 11.10.2024 | 533,60 | 539,90 | 533,30 | 539,90 | 0,88% | 168,00 |
| 10.10.2024 | 538,00 | 541,00 | 534,70 | 535,20 | -0,74% | 183,00 |
| 09.10.2024 | 539,00 | 542,40 | 534,20 | 539,20 | -0,09% | 470,00 |
| 08.10.2024 | 531,50 | 540,30 | 531,10 | 539,70 | 1,14% | 1.247,00 |
| 07.10.2024 | 543,20 | 548,40 | 532,80 | 533,60 | -1,19% | 886,00 |
| 04.10.2024 | 530,00 | 540,00 | 529,50 | 540,00 | 2,78% | 605,00 |
| 03.10.2024 | 518,60 | 526,90 | 514,20 | 525,40 | 1,33% | 106,00 |
| 02.10.2024 | 519,00 | 522,50 | 516,40 | 518,50 | -0,27% | 283,00 |
| 01.10.2024 | 515,20 | 525,10 | 515,20 | 519,90 | 2,83% | 184,00 |
| 30.09.2024 | 505,60 | 505,60 | 505,60 | 505,60 | -0,32% | - |
| 27.09.2024 | 507,40 | 510,20 | 507,00 | 507,20 | -0,20% | 180,00 |
| 26.09.2024 | 515,00 | 519,40 | 504,50 | 508,20 | 0,87% | 422,00 |
| 25.09.2024 | 507,60 | 510,10 | 500,90 | 503,80 | -1,16% | 163,00 |
| 24.09.2024 | 509,70 | 509,70 | 509,70 | 509,70 | 0,33% | - |
| 23.09.2024 | 504,50 | 513,40 | 504,50 | 508,00 | 0,73% | 401,00 |
| 20.09.2024 | 499,10 | 505,00 | 498,45 | 504,30 | 0,70% | 478,00 |
| 19.09.2024 | 490,80 | 502,70 | 489,95 | 500,80 | 3,41% | 241,00 |
| 18.09.2024 | 482,30 | 486,65 | 481,25 | 484,30 | 0,96% | 106,00 |
| 17.09.2024 | 478,65 | 484,35 | 478,55 | 479,70 | 0,58% | 175,00 |
| 16.09.2024 | 470,40 | 476,95 | 468,75 | 476,95 | 0,79% | 257,00 |
| 13.09.2024 | 474,15 | 476,85 | 472,20 | 473,20 | -0,47% | 147,00 |
| 12.09.2024 | 465,75 | 475,70 | 465,75 | 475,45 | 2,24% | 353,00 |
| 11.09.2024 | 454,65 | 465,05 | 452,90 | 465,05 | 1,31% | 267,00 |
| 10.09.2024 | 455,15 | 459,05 | 454,60 | 459,05 | 0,28% | - |
| 09.09.2024 | 457,75 | 457,75 | 457,75 | 457,75 | 1,22% | - |
| 06.09.2024 | 462,05 | 470,40 | 449,70 | 452,25 | -2,58% | 852,00 |
| 05.09.2024 | 462,05 | 468,10 | 460,15 | 464,25 | -0,19% | 92,00 |
| 04.09.2024 | 458,05 | 465,15 | 457,60 | 465,15 | 0,37% | 304,00 |
| 03.09.2024 | 470,05 | 470,95 | 463,45 | 463,45 | -2,01% | 236,00 |
| 02.09.2024 | 469,85 | 472,95 | 469,35 | 472,95 | 0,99% | 123,00 |
| 30.08.2024 | 469,15 | 472,00 | 467,90 | 468,30 | 0,17% | 150,00 |
| 29.08.2024 | 464,35 | 475,05 | 462,55 | 467,50 | 0,30% | 154,00 |
| 28.08.2024 | 466,10 | 466,10 | 466,10 | 466,10 | 0,46% | - |
| 27.08.2024 | 465,25 | 468,15 | 463,95 | 463,95 | -0,26% | 490,00 |
| 26.08.2024 | 471,95 | 474,30 | 461,75 | 465,15 | -1,34% | 221,00 |
| 23.08.2024 | 481,25 | 481,90 | 471,05 | 471,45 | -1,22% | 80,00 |
| 22.08.2024 | 479,00 | 487,70 | 476,35 | 477,25 | -0,18% | 390,00 |
| 21.08.2024 | 472,45 | 484,10 | 472,45 | 478,10 | 0,72% | 104,00 |
| 20.08.2024 | 476,50 | 478,35 | 474,70 | 474,70 | -0,38% | 354,00 |
| 19.08.2024 | 478,50 | 478,50 | 474,00 | 476,50 | -0,75% | 164,00 |
| 16.08.2024 | 490,55 | 490,95 | 478,05 | 480,10 | -1,87% | 624,00 |
| 15.08.2024 | 479,05 | 491,05 | 479,05 | 489,25 | 2,81% | 274,00 |
| 14.08.2024 | 479,75 | 483,00 | 475,90 | 475,90 | -0,72% | 828,00 |
| 13.08.2024 | 472,65 | 483,30 | 472,65 | 479,35 | 1,68% | 774,00 |
| 12.08.2024 | 474,20 | 475,05 | 467,70 | 471,45 | 0,00% | 278,00 |
| 09.08.2024 | 468,50 | 472,55 | 459,90 | 471,45 | 1,34% | 246,00 |
| 08.08.2024 | 440,05 | 465,20 | 440,05 | 465,20 | 3,00% | 5.661,00 |
| 07.08.2024 | 455,05 | 465,25 | 447,60 | 451,65 | -0,32% | 333,00 |
| 06.08.2024 | 442,20 | 459,65 | 437,50 | 453,10 | 4,47% | 418,00 |
| 05.08.2024 | 410,00 | 438,30 | 401,30 | 433,70 | -2,91% | 4.766,00 |