536,600€
0,24%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 535,15 | 543,30 | 521,50 | 537,45 | 0,15% | 334,00 |
| 20.11.2024 | 530,75 | 538,25 | 526,50 | 536,65 | 1,37% | 223,00 |
| 19.11.2024 | 524,35 | 529,75 | 518,25 | 529,40 | 1,16% | 8.391,00 |
| 18.11.2024 | 529,20 | 530,00 | 520,55 | 523,35 | -0,54% | 749,00 |
| 15.11.2024 | 543,20 | 543,85 | 523,10 | 526,20 | -4,06% | 706,00 |
| 14.11.2024 | 548,35 | 552,70 | 543,60 | 548,45 | -0,13% | 1.928,00 |
| 13.11.2024 | 548,50 | 554,55 | 542,65 | 549,15 | -0,24% | 119,00 |
| 12.11.2024 | 547,70 | 564,60 | 545,50 | 550,45 | 0,57% | 320,00 |
| 11.11.2024 | 550,20 | 554,65 | 541,50 | 547,35 | -0,45% | 4.379,00 |
| 08.11.2024 | 549,85 | 551,40 | 544,50 | 549,85 | 0,39% | 930,00 |
| 07.11.2024 | 532,40 | 550,55 | 529,15 | 547,70 | 2,84% | 590,00 |
| 06.11.2024 | 539,20 | 539,65 | 518,80 | 532,60 | 1,59% | 938,00 |
| 05.11.2024 | 516,40 | 524,75 | 514,35 | 524,25 | 1,69% | 220,00 |
| 04.11.2024 | 521,85 | 522,25 | 512,25 | 515,55 | -1,64% | 254,00 |
| 01.11.2024 | 523,30 | 528,70 | 517,55 | 524,15 | 0,99% | 554,00 |
| 31.10.2024 | 526,45 | 542,25 | 518,05 | 519,00 | -3,08% | 1.096,00 |
| 30.10.2024 | 561,25 | 564,50 | 525,05 | 535,50 | -3,44% | 851,00 |
| 29.10.2024 | 536,75 | 555,00 | 533,60 | 554,60 | 3,66% | 303,00 |
| 28.10.2024 | 534,20 | 539,65 | 530,60 | 535,00 | 0,72% | 356,00 |
| 25.10.2024 | 525,60 | 536,65 | 524,75 | 531,20 | 1,32% | 419,00 |
| 24.10.2024 | 525,65 | 528,10 | 519,90 | 524,30 | 0,26% | 241,00 |
| 23.10.2024 | 537,55 | 542,55 | 521,80 | 522,95 | -3,00% | 540,00 |
| 22.10.2024 | 530,85 | 540,10 | 527,95 | 539,15 | 1,39% | 553,00 |
| 21.10.2024 | 529,40 | 532,65 | 525,85 | 531,75 | 0,23% | 311,00 |
| 18.10.2024 | 534,05 | 537,80 | 529,55 | 530,55 | -0,42% | 208,00 |
| 17.10.2024 | 531,65 | 540,85 | 531,10 | 532,80 | 0,31% | 241,00 |
| 16.10.2024 | 539,70 | 540,55 | 528,10 | 531,15 | -1,38% | 180,00 |
| 15.10.2024 | 542,70 | 543,45 | 532,40 | 538,60 | -0,54% | 511,00 |
| 14.10.2024 | 539,55 | 549,55 | 539,25 | 541,50 | 0,36% | 912,00 |
| 11.10.2024 | 534,70 | 540,55 | 532,15 | 539,55 | 1,06% | 178,00 |
| 10.10.2024 | 539,20 | 541,55 | 533,55 | 533,90 | -1,12% | 231,00 |
| 09.10.2024 | 538,10 | 542,75 | 531,25 | 539,95 | -0,01% | 559,00 |
| 08.10.2024 | 532,15 | 540,95 | 531,05 | 540,00 | 1,35% | 1.277,00 |
| 07.10.2024 | 543,10 | 549,25 | 532,60 | 532,80 | -1,83% | 975,00 |
| 04.10.2024 | 530,05 | 543,75 | 528,00 | 542,75 | 2,72% | 627,00 |
| 03.10.2024 | 518,30 | 528,75 | 513,20 | 528,40 | 1,93% | 196,00 |
| 02.10.2024 | 519,50 | 523,65 | 515,30 | 518,40 | -0,46% | 287,00 |
| 01.10.2024 | 514,45 | 526,30 | 514,35 | 520,80 | 1,26% | 209,00 |
| 30.09.2024 | 507,60 | 515,60 | 504,10 | 514,30 | 1,22% | 511,00 |
| 27.09.2024 | 508,40 | 511,10 | 505,20 | 508,10 | 0,05% | 200,00 |
| 26.09.2024 | 514,55 | 520,05 | 503,50 | 507,85 | -0,59% | 442,00 |
| 25.09.2024 | 501,70 | 517,80 | 500,25 | 510,85 | 1,36% | 321,00 |
| 24.09.2024 | 508,05 | 510,90 | 497,35 | 504,00 | -0,72% | 177,00 |
| 23.09.2024 | 504,85 | 515,95 | 503,80 | 507,65 | 0,93% | 441,00 |
| 20.09.2024 | 499,25 | 505,70 | 496,98 | 502,95 | 0,43% | 484,00 |
| 19.09.2024 | 488,67 | 503,90 | 486,50 | 500,80 | 3,40% | 263,00 |
| 18.09.2024 | 483,15 | 487,15 | 480,48 | 484,35 | 0,39% | 118,00 |
| 17.09.2024 | 479,05 | 487,60 | 477,55 | 482,48 | 0,65% | 318,00 |
| 16.09.2024 | 471,70 | 479,92 | 464,63 | 479,35 | 1,23% | 272,00 |
| 13.09.2024 | 475,25 | 476,88 | 466,33 | 473,52 | -0,28% | 161,00 |
| 12.09.2024 | 465,98 | 476,35 | 465,55 | 474,88 | 2,24% | 464,00 |
| 11.09.2024 | 455,60 | 465,70 | 450,17 | 464,48 | 1,47% | 283,00 |
| 10.09.2024 | 456,35 | 466,05 | 453,55 | 457,73 | 0,08% | 27,00 |
| 09.09.2024 | 454,00 | 463,08 | 454,00 | 457,38 | 1,31% | 48,00 |
| 06.09.2024 | 463,15 | 472,50 | 449,60 | 451,48 | -3,03% | 1.021,00 |
| 05.09.2024 | 462,80 | 470,92 | 458,10 | 465,58 | 0,61% | 215,00 |
| 04.09.2024 | 458,77 | 465,88 | 456,13 | 462,77 | -0,19% | 308,00 |
| 03.09.2024 | 470,88 | 475,33 | 460,73 | 463,65 | -1,89% | 245,00 |
| 02.09.2024 | 470,75 | 474,42 | 469,33 | 472,58 | 0,17% | 98,00 |
| 30.08.2024 | 470,42 | 473,33 | 466,40 | 471,75 | 0,91% | 153,00 |
| 29.08.2024 | 461,75 | 475,63 | 461,75 | 467,50 | 0,56% | 196,00 |
| 28.08.2024 | 464,08 | 468,45 | 461,27 | 464,90 | 0,16% | 144,00 |
| 27.08.2024 | 466,17 | 469,38 | 461,52 | 464,17 | -0,59% | 522,00 |
| 26.08.2024 | 472,70 | 474,50 | 460,88 | 466,95 | -1,00% | 245,00 |
| 23.08.2024 | 481,33 | 485,33 | 470,17 | 471,67 | -1,54% | 85,00 |
| 22.08.2024 | 480,50 | 489,80 | 476,08 | 479,05 | -0,18% | 425,00 |
| 21.08.2024 | 473,67 | 485,60 | 471,60 | 479,92 | 1,39% | 162,00 |
| 20.08.2024 | 477,65 | 479,83 | 472,85 | 473,35 | -0,86% | 366,00 |
| 19.08.2024 | 477,98 | 481,63 | 472,73 | 477,45 | -0,20% | 164,00 |
| 16.08.2024 | 489,92 | 491,55 | 477,50 | 478,40 | -2,21% | 482,00 |
| 15.08.2024 | 480,00 | 491,45 | 478,17 | 489,23 | 2,32% | 305,00 |
| 14.08.2024 | 480,80 | 484,23 | 469,65 | 478,13 | -0,51% | 875,00 |
| 13.08.2024 | 473,30 | 484,33 | 471,90 | 480,60 | 1,76% | 824,00 |
| 12.08.2024 | 475,33 | 476,40 | 465,63 | 472,30 | -0,38% | 283,00 |
| 09.08.2024 | 468,75 | 474,70 | 458,35 | 474,10 | 1,49% | 246,00 |
| 08.08.2024 | 441,63 | 467,13 | 441,08 | 467,13 | 4,32% | 5.663,00 |
| 07.08.2024 | 454,52 | 467,38 | 445,92 | 447,80 | -0,96% | 368,00 |
| 06.08.2024 | 446,73 | 459,80 | 435,73 | 452,13 | 4,07% | 488,00 |
| 05.08.2024 | 412,50 | 440,63 | 397,95 | 434,42 | -2,75% | 4.742,00 |
| 02.08.2024 | 456,00 | 458,20 | 442,35 | 446,70 | -2,81% | 734,00 |
| 01.08.2024 | 469,95 | 482,80 | 458,05 | 459,60 | 4,93% | 11.574,00 |
| 31.07.2024 | 424,00 | 438,10 | 424,00 | 438,00 | 1,93% | 286,00 |
| 30.07.2024 | 429,05 | 432,55 | 424,70 | 429,70 | -1,04% | 198,00 |
| 29.07.2024 | 433,90 | 435,95 | 432,15 | 434,20 | 1,46% | 517,00 |
| 26.07.2024 | 418,55 | 432,00 | 418,55 | 427,95 | 2,05% | 383,00 |
| 25.07.2024 | 428,95 | 429,70 | 410,25 | 419,35 | -2,29% | 1.311,00 |
| 24.07.2024 | 442,00 | 444,45 | 426,90 | 429,20 | -4,69% | 552,00 |
| 23.07.2024 | 448,20 | 454,75 | 446,30 | 450,30 | 2,73% | 292,00 |
| 19.07.2024 | 440,65 | 444,45 | 434,10 | 438,35 | 0,69% | 309,00 |
| 18.07.2024 | 425,00 | 435,35 | 425,00 | 435,35 | 3,11% | 615,00 |
| 17.07.2024 | 445,35 | 446,95 | 421,50 | 422,20 | -5,90% | 1.036,00 |
| 16.07.2024 | 456,20 | 462,65 | 447,60 | 448,65 | -1,62% | 488,00 |
| 15.07.2024 | 458,35 | 462,05 | 454,85 | 456,05 | -0,86% | 865,00 |
| 12.07.2024 | 470,05 | 471,85 | 454,65 | 460,00 | -2,44% | 693,00 |
| 11.07.2024 | 491,60 | 494,20 | 469,40 | 471,50 | -4,68% | 992,00 |
| 10.07.2024 | 490,05 | 496,85 | 488,95 | 494,65 | 0,54% | 106,00 |
| 09.07.2024 | 490,45 | 494,10 | 490,45 | 492,00 | 0,76% | 534,00 |
| 08.07.2024 | 498,95 | 502,80 | 488,15 | 488,30 | -1,93% | 656,00 |
| 05.07.2024 | 471,60 | 497,90 | 471,60 | 497,90 | 5,43% | 146,00 |
| 04.07.2024 | 472,00 | 473,85 | 472,00 | 472,25 | -0,29% | 350,00 |