634,400€
1,05%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 627,35 | 640,70 | 627,10 | 634,70 | 0,81% | 1.020,00 |
| 28.09.2026 | 642,90 | 661,65 | 627,70 | 629,60 | -4,49% | 1.865,00 |
| 25.09.2026 | 685,60 | 685,80 | 655,50 | 659,20 | -3,54% | 3.597,00 |
| 24.09.2026 | 647,10 | 685,50 | 635,00 | 683,40 | 4,53% | 5.342,00 |
| 23.09.2026 | 648,35 | 670,00 | 643,50 | 653,80 | 1,64% | 6.303,00 |
| 22.09.2026 | 649,35 | 660,95 | 637,20 | 643,25 | -0,50% | 7.183,00 |
| 21.09.2026 | 591,50 | 656,50 | 590,30 | 646,50 | 11,58% | 6.764,00 |
| 18.09.2026 | 596,80 | 605,80 | 576,65 | 579,40 | -2,52% | 2.964,00 |
| 17.09.2026 | 592,15 | 595,10 | 580,90 | 594,40 | 1,24% | 5.746,00 |
| 16.09.2026 | 581,25 | 596,00 | 578,75 | 587,10 | 1,10% | 2.868,00 |
| 15.09.2026 | 574,35 | 587,70 | 569,40 | 580,70 | 0,73% | 5.383,00 |
| 14.09.2026 | 553,40 | 578,80 | 551,80 | 576,50 | 3,19% | 3.393,00 |
| 11.09.2026 | 554,00 | 572,25 | 553,70 | 558,70 | 0,65% | 1.665,00 |
| 10.09.2026 | 558,65 | 571,50 | 553,10 | 555,10 | -1,18% | 4.065,00 |
| 09.09.2026 | 530,10 | 565,40 | 528,70 | 561,70 | 6,28% | 1.265,00 |
| 08.09.2026 | 527,20 | 536,40 | 524,20 | 528,50 | 0,49% | 297,00 |
| 07.09.2026 | 528,30 | 529,00 | 525,50 | 525,90 | -1,04% | 461,00 |
| 04.09.2026 | 527,10 | 531,40 | 522,40 | 531,40 | 0,99% | 1.119,00 |
| 03.09.2026 | 513,30 | 532,00 | 513,30 | 526,20 | 2,91% | 864,00 |
| 02.09.2026 | 498,65 | 516,50 | 496,15 | 511,30 | 2,59% | 612,00 |
| 01.09.2026 | 491,50 | 504,40 | 481,95 | 498,40 | 1,14% | 948,00 |
| 31.08.2026 | 498,90 | 501,10 | 490,85 | 492,80 | -1,20% | 883,00 |
| 28.08.2026 | 490,15 | 505,40 | 490,15 | 498,80 | 1,69% | 508,00 |
| 27.08.2026 | 492,00 | 503,30 | 488,25 | 490,50 | -1,18% | 762,00 |
| 26.08.2026 | 489,95 | 512,00 | 484,70 | 496,35 | 1,72% | 2.769,00 |
| 25.08.2026 | 483,20 | 488,35 | 480,75 | 487,95 | 1,70% | 402,00 |
| 24.08.2026 | 472,05 | 480,95 | 470,00 | 479,80 | 1,91% | 1.377,00 |
| 21.08.2026 | 467,55 | 473,95 | 466,20 | 470,80 | 0,53% | 1.421,00 |
| 20.08.2026 | 470,05 | 470,85 | 462,45 | 468,30 | 0,07% | 580,00 |
| 19.08.2026 | 469,70 | 474,75 | 462,50 | 467,95 | -0,43% | 1.959,00 |
| 18.08.2026 | 488,05 | 489,50 | 469,85 | 469,95 | -4,39% | 5.693,00 |
| 17.08.2026 | 508,20 | 509,90 | 487,85 | 491,55 | -3,60% | 870,00 |
| 14.08.2026 | 514,80 | 520,00 | 509,90 | 509,90 | -1,14% | 1.690,00 |
| 13.08.2026 | 502,40 | 516,50 | 502,40 | 515,80 | 2,65% | 375,00 |
| 12.08.2026 | 520,60 | 523,30 | 501,90 | 502,50 | -3,20% | 842,00 |
| 11.08.2026 | 515,10 | 530,10 | 514,10 | 519,10 | 0,72% | 839,00 |
| 10.08.2026 | 514,70 | 527,90 | 512,30 | 515,40 | 0,31% | 1.543,00 |
| 07.08.2026 | 509,80 | 517,30 | 507,50 | 513,80 | 0,49% | 164,00 |
| 06.08.2026 | 512,20 | 516,30 | 509,00 | 511,30 | 0,14% | 628,00 |
| 05.08.2026 | 511,70 | 520,90 | 502,70 | 510,60 | 0,06% | 1.093,00 |
| 04.08.2026 | 513,50 | 515,00 | 500,00 | 510,30 | -0,57% | 863,00 |
| 03.08.2026 | 487,75 | 519,20 | 487,00 | 513,20 | 6,27% | 2.627,00 |
| 31.07.2026 | 476,60 | 483,40 | 469,90 | 482,90 | 3,37% | 3.582,00 |
| 30.07.2026 | 472,75 | 474,00 | 457,95 | 467,15 | -8,35% | 2.241,00 |
| 29.07.2026 | 522,70 | 525,50 | 508,70 | 509,70 | -2,30% | 378,00 |
| 28.07.2026 | 520,80 | 527,90 | 515,90 | 521,70 | -0,08% | 623,00 |
| 27.07.2026 | 529,00 | 535,30 | 522,10 | 522,10 | -0,27% | 436,00 |
| 24.07.2026 | 533,30 | 536,00 | 523,50 | 523,50 | -1,86% | 774,00 |
| 23.07.2026 | 542,80 | 545,70 | 525,60 | 533,40 | -3,14% | 441,00 |
| 22.07.2026 | 562,80 | 566,40 | 547,00 | 550,70 | -2,58% | 108,00 |
| 21.07.2026 | 566,30 | 573,00 | 564,30 | 565,30 | -0,11% | 446,00 |
| 20.07.2026 | 561,10 | 571,50 | 559,40 | 565,90 | 0,02% | 321,00 |
| 17.07.2026 | 571,20 | 574,00 | 548,10 | 565,80 | -2,40% | 546,00 |
| 16.07.2026 | 592,70 | 601,60 | 578,10 | 579,70 | -2,49% | 1.008,00 |
| 15.07.2026 | 579,50 | 599,50 | 575,50 | 594,50 | 2,91% | 2.052,00 |
| 14.07.2026 | 575,50 | 581,40 | 564,60 | 577,70 | 0,21% | 1.235,00 |
| 13.07.2026 | 579,90 | 589,40 | 574,80 | 576,50 | -1,89% | 1.962,00 |
| 10.07.2026 | 558,20 | 592,40 | 556,00 | 587,60 | 6,80% | 2.022,00 |
| 09.07.2026 | 529,40 | 550,20 | 506,10 | 550,20 | 4,07% | 594,00 |
| 08.07.2026 | 539,80 | 541,00 | 524,90 | 528,70 | -2,09% | 674,00 |
| 07.07.2026 | 524,00 | 545,90 | 524,00 | 540,00 | 2,74% | 782,00 |
| 06.07.2026 | 515,10 | 526,80 | 511,40 | 525,60 | 1,53% | 806,00 |
| 03.07.2026 | 513,60 | 520,20 | 513,40 | 517,70 | 1,23% | 590,00 |
| 02.07.2026 | 537,10 | 539,30 | 509,90 | 511,40 | -5,07% | 972,00 |
| 01.07.2026 | 492,70 | 550,60 | 491,85 | 538,70 | 9,03% | 891,00 |
| 30.06.2026 | 493,80 | 495,45 | 482,70 | 494,10 | 0,31% | 1.313,00 |
| 29.06.2026 | 491,25 | 498,80 | 486,55 | 492,55 | 1,76% | 884,00 |
| 26.06.2026 | 476,40 | 488,25 | 473,30 | 484,05 | 1,24% | 719,00 |
| 25.06.2026 | 490,50 | 490,75 | 477,40 | 478,10 | -2,69% | 749,00 |
| 24.06.2026 | 494,25 | 499,95 | 490,15 | 491,30 | -0,65% | 402,00 |
| 23.06.2026 | 490,15 | 501,00 | 489,05 | 494,50 | 0,14% | 619,00 |
| 22.06.2026 | 500,30 | 503,30 | 489,85 | 493,80 | -1,21% | 784,00 |
| 19.06.2026 | 498,05 | 503,00 | 498,05 | 499,85 | -0,98% | 226,00 |
| 18.06.2026 | 497,10 | 505,60 | 492,35 | 504,80 | 2,08% | 537,00 |
| 17.06.2026 | 517,10 | 517,60 | 494,10 | 494,50 | -4,46% | 445,00 |
| 16.06.2026 | 511,10 | 522,20 | 509,80 | 517,60 | 1,17% | 458,00 |
| 15.06.2026 | 496,25 | 515,40 | 494,05 | 511,60 | 4,25% | 919,00 |
| 12.06.2026 | 493,25 | 498,25 | 485,75 | 490,75 | 0,04% | 7.645,00 |
| 11.06.2026 | 496,45 | 499,55 | 484,85 | 490,55 | -0,93% | 437,00 |
| 10.06.2026 | 505,10 | 508,90 | 494,90 | 495,15 | -2,32% | 1.889,00 |
| 09.06.2026 | 510,20 | 515,80 | 504,20 | 506,90 | -0,10% | 555,00 |
| 08.06.2026 | 514,60 | 518,70 | 502,20 | 507,40 | -1,59% | 1.963,00 |
| 05.06.2026 | 535,00 | 540,50 | 508,30 | 515,60 | -4,54% | 440,00 |
| 04.06.2026 | 530,10 | 551,90 | 530,10 | 540,10 | 0,58% | 1.597,00 |
| 03.06.2026 | 515,40 | 537,50 | 515,00 | 537,00 | 4,47% | 551,00 |
| 02.06.2026 | 517,20 | 522,70 | 512,60 | 514,00 | -0,41% | 932,00 |
| 01.06.2026 | 546,10 | 547,10 | 516,10 | 516,10 | -4,87% | 713,00 |
| 29.05.2026 | 543,60 | 545,90 | 534,80 | 542,50 | -0,46% | 589,00 |
| 28.05.2026 | 540,40 | 553,00 | 540,40 | 545,00 | -0,15% | 862,00 |
| 27.05.2026 | 523,20 | 547,80 | 521,60 | 545,80 | 3,71% | 399,00 |
| 26.05.2026 | 526,20 | 528,00 | 521,30 | 526,30 | -0,62% | 576,00 |
| 25.05.2026 | 528,10 | 531,80 | 527,20 | 529,60 | 0,63% | 224,00 |
| 22.05.2026 | 522,70 | 528,00 | 521,90 | 526,30 | 0,75% | 667,00 |
| 21.05.2026 | 518,80 | 523,80 | 513,80 | 522,40 | 0,52% | 218,00 |
| 20.05.2026 | 521,40 | 522,30 | 516,30 | 519,70 | 0,04% | 307,00 |
| 19.05.2026 | 522,10 | 527,20 | 517,90 | 519,50 | -0,86% | 432,00 |
| 18.05.2026 | 523,20 | 527,80 | 520,70 | 524,00 | -0,89% | 401,00 |
| 15.05.2026 | 524,10 | 533,80 | 521,80 | 528,70 | -0,25% | 173,00 |
| 14.05.2026 | 523,90 | 533,80 | 523,70 | 530,00 | 0,63% | 375,00 |
| 13.05.2026 | 515,10 | 528,90 | 510,60 | 526,70 | 3,17% | 327,00 |