612,700€
2,12%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 600,90 | 617,10 | 600,05 | 612,40 | 2,38% | 831,00 |
| 05.06.2025 | 602,15 | 607,70 | 596,45 | 598,15 | -0,79% | 350,00 |
| 04.06.2025 | 587,85 | 603,35 | 585,40 | 602,90 | 2,74% | 392,00 |
| 03.06.2025 | 585,20 | 593,60 | 583,80 | 586,80 | 0,07% | 262,00 |
| 02.06.2025 | 564,95 | 588,65 | 559,60 | 586,40 | 2,92% | 253,00 |
| 30.05.2025 | 566,75 | 571,95 | 557,55 | 569,75 | 0,41% | 338,00 |
| 29.05.2025 | 586,50 | 586,50 | 562,60 | 567,40 | -0,50% | 265,00 |
| 28.05.2025 | 566,80 | 575,80 | 564,25 | 570,25 | 0,57% | 2.293,00 |
| 27.05.2025 | 560,05 | 567,25 | 556,65 | 567,00 | 0,54% | 737,00 |
| 26.05.2025 | 556,90 | 564,55 | 556,75 | 563,95 | 2,20% | 156,00 |
| 23.05.2025 | 560,90 | 563,55 | 545,90 | 551,80 | -2,28% | 1.941,00 |
| 22.05.2025 | 561,00 | 570,10 | 558,40 | 564,65 | 0,60% | 117,00 |
| 21.05.2025 | 559,40 | 569,85 | 552,30 | 561,30 | -0,62% | 72,00 |
| 20.05.2025 | 567,05 | 569,45 | 560,95 | 564,80 | -0,81% | 77,00 |
| 19.05.2025 | 562,25 | 571,95 | 555,10 | 569,40 | -0,84% | 725,00 |
| 16.05.2025 | 572,50 | 576,30 | 561,30 | 574,25 | -0,24% | 179,00 |
| 15.05.2025 | 585,80 | 588,10 | 571,65 | 575,65 | -2,53% | 200,00 |
| 14.05.2025 | 590,40 | 592,10 | 582,55 | 590,60 | 0,72% | 310,00 |
| 13.05.2025 | 572,00 | 591,45 | 570,30 | 586,40 | 1,71% | 482,00 |
| 12.05.2025 | 543,05 | 577,35 | 542,00 | 576,55 | 9,55% | 1.375,00 |
| 09.05.2025 | 535,20 | 539,00 | 524,35 | 526,30 | -1,16% | 278,00 |
| 08.05.2025 | 534,70 | 543,25 | 528,55 | 532,50 | 0,86% | 258,00 |
| 07.05.2025 | 520,70 | 533,35 | 516,65 | 527,95 | 2,27% | 876,00 |
| 06.05.2025 | 526,35 | 527,85 | 516,20 | 516,25 | -2,50% | 277,00 |
| 05.05.2025 | 524,55 | 533,55 | 517,95 | 529,50 | 0,29% | 3.276,00 |
| 02.05.2025 | 511,25 | 534,65 | 502,15 | 527,95 | 9,33% | 2.825,00 |
| 30.04.2025 | 485,05 | 485,17 | 466,10 | 482,90 | -0,89% | 417,00 |
| 29.04.2025 | 484,35 | 489,10 | 476,45 | 487,23 | 1,18% | 469,00 |
| 28.04.2025 | 482,40 | 492,15 | 475,17 | 481,52 | -0,04% | 294,00 |
| 25.04.2025 | 488,63 | 491,20 | 472,70 | 481,70 | 2,87% | 1.762,00 |
| 24.04.2025 | 456,25 | 468,73 | 450,63 | 468,25 | 2,02% | 5.143,00 |
| 23.04.2025 | 455,00 | 470,98 | 452,60 | 458,98 | 4,84% | 1.901,00 |
| 22.04.2025 | 422,77 | 442,83 | 421,75 | 437,80 | -0,75% | 2.010,00 |
| 17.04.2025 | 447,30 | 449,38 | 437,73 | 441,13 | -0,01% | 2.537,00 |
| 16.04.2025 | 445,45 | 456,23 | 434,38 | 441,15 | -4,49% | 1.884,00 |
| 15.04.2025 | 465,88 | 475,45 | 458,98 | 461,90 | -1,34% | 1.464,00 |
| 14.04.2025 | 483,08 | 493,02 | 466,00 | 468,15 | -2,29% | 884,00 |
| 11.04.2025 | 492,23 | 497,52 | 465,25 | 479,10 | -1,72% | 1.038,00 |
| 10.04.2025 | 530,45 | 536,50 | 478,17 | 487,50 | -8,76% | 2.240,00 |
| 09.04.2025 | 450,63 | 537,15 | 448,65 | 534,30 | 14,64% | 888,00 |
| 08.04.2025 | 481,52 | 499,98 | 459,17 | 466,08 | -1,43% | 1.297,00 |
| 07.04.2025 | 432,23 | 491,70 | 417,55 | 472,83 | 2,47% | 2.260,00 |
| 04.04.2025 | 476,30 | 482,48 | 450,77 | 461,42 | -4,10% | 2.965,00 |
| 03.04.2025 | 516,00 | 518,05 | 481,05 | 481,15 | -10,61% | 2.839,00 |
| 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 |