527,900€
-0,40%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 524,50 | 528,95 | 521,75 | 528,00 | -0,36% | 621,00 |
| 14.05.2026 | 525,15 | 534,10 | 524,70 | 529,90 | 0,61% | 2.580,00 |
| 13.05.2026 | 514,80 | 529,30 | 509,80 | 526,70 | 2,53% | 1.863,00 |
| 12.05.2026 | 508,35 | 514,60 | 504,90 | 513,70 | 1,02% | 4.133,00 |
| 11.05.2026 | 516,50 | 516,80 | 507,80 | 508,50 | -1,74% | 3.187,00 |
| 08.05.2026 | 526,60 | 528,00 | 514,70 | 517,50 | -1,54% | 8.166,00 |
| 07.05.2026 | 522,15 | 531,00 | 519,50 | 525,60 | 0,75% | 5.379,00 |
| 06.05.2026 | 512,70 | 527,30 | 509,10 | 521,70 | 0,85% | 2.257,00 |
| 05.05.2026 | 523,60 | 525,95 | 513,20 | 517,30 | -0,90% | 5.564,00 |
| 04.05.2026 | 521,45 | 525,10 | 421,80 | 522,00 | 0,06% | 7.201,00 |
| 30.04.2026 | 532,30 | 535,15 | 512,30 | 521,70 | -8,99% | 6.363,00 |
| 29.04.2026 | 576,00 | 577,50 | 568,10 | 573,25 | -0,01% | 4.581,00 |
| 28.04.2026 | 577,65 | 583,65 | 568,70 | 573,30 | -0,97% | 1.756,00 |
| 27.04.2026 | 576,80 | 581,60 | 570,45 | 578,90 | 0,43% | 1.880,00 |
| 24.04.2026 | 565,45 | 580,80 | 559,10 | 576,40 | 2,18% | 2.420,00 |
| 23.04.2026 | 573,15 | 574,20 | 559,50 | 564,10 | -2,15% | 2.423,00 |
| 22.04.2026 | 574,35 | 579,50 | 571,00 | 576,50 | 1,09% | 4.096,00 |
| 21.04.2026 | 571,00 | 575,30 | 567,40 | 570,30 | 0,18% | 2.893,00 |
| 20.04.2026 | 578,75 | 581,80 | 567,60 | 569,30 | -2,63% | 2.599,00 |
| 17.04.2026 | 574,50 | 587,50 | 570,70 | 584,70 | 1,74% | 4.504,00 |
| 16.04.2026 | 572,10 | 575,00 | 567,30 | 574,70 | 0,98% | 1.680,00 |
| 15.04.2026 | 562,25 | 575,00 | 559,80 | 569,10 | 1,31% | 1.994,00 |
| 14.04.2026 | 542,45 | 564,80 | 539,75 | 561,75 | 4,09% | 2.048,00 |
| 13.04.2026 | 532,35 | 541,50 | 530,60 | 539,70 | 0,69% | 3.079,00 |
| 10.04.2026 | 541,55 | 544,30 | 532,20 | 536,00 | -0,18% | 1.548,00 |
| 09.04.2026 | 529,45 | 544,30 | 524,40 | 536,95 | 2,28% | 2.389,00 |
| 08.04.2026 | 515,15 | 539,15 | 506,30 | 525,00 | 5,86% | 7.125,00 |
| 07.04.2026 | 494,27 | 497,83 | 488,30 | 495,92 | -0,42% | 2.940,00 |
| 02.04.2026 | 489,98 | 500,80 | 485,90 | 498,00 | -0,36% | 2.809,00 |
| 01.04.2026 | 498,13 | 510,00 | 494,48 | 499,77 | 0,96% | 3.858,00 |
| 31.03.2026 | 473,35 | 496,40 | 471,92 | 495,00 | 5,74% | 2.965,00 |
| 30.03.2026 | 459,90 | 470,85 | 459,67 | 468,15 | 2,65% | 20.989,00 |
| 27.03.2026 | 477,58 | 478,55 | 452,08 | 456,05 | -4,13% | 5.518,00 |
| 26.03.2026 | 511,50 | 514,45 | 465,23 | 475,70 | -7,65% | 4.056,00 |
| 25.03.2026 | 515,40 | 521,15 | 513,30 | 515,10 | 0,19% | 2.024,00 |
| 24.03.2026 | 520,90 | 523,20 | 510,85 | 514,10 | -1,35% | 2.235,00 |
| 23.03.2026 | 507,55 | 526,60 | 503,15 | 521,15 | 1,45% | 2.638,00 |
| 20.03.2026 | 524,80 | 525,60 | 508,65 | 513,70 | -1,91% | 3.786,00 |
| 19.03.2026 | 536,60 | 537,40 | 521,10 | 523,70 | -2,54% | 2.488,00 |
| 18.03.2026 | 542,40 | 543,60 | 535,00 | 537,35 | -0,46% | 1.614,00 |
| 17.03.2026 | 541,80 | 551,80 | 538,75 | 539,85 | -0,66% | 1.805,00 |
| 16.03.2026 | 545,05 | 553,70 | 542,35 | 543,45 | 1,29% | 1.623,00 |
| 13.03.2026 | 552,50 | 554,35 | 533,05 | 536,55 | -3,45% | 1.856,00 |
| 12.03.2026 | 563,25 | 565,90 | 552,85 | 555,70 | -1,55% | 1.444,00 |
| 11.03.2026 | 563,05 | 568,90 | 560,20 | 564,45 | 0,23% | 4.034,00 |
| 10.03.2026 | 555,50 | 566,80 | 555,35 | 563,15 | 1,39% | 2.155,00 |
| 09.03.2026 | 546,30 | 558,65 | 542,00 | 555,45 | -0,03% | 5.127,00 |
| 06.03.2026 | 570,80 | 570,95 | 550,50 | 555,60 | -2,39% | 2.767,00 |
| 05.03.2026 | 572,30 | 578,15 | 561,50 | 569,20 | -0,78% | 3.130,00 |
| 04.03.2026 | 559,50 | 577,80 | 558,65 | 573,70 | 1,75% | 2.114,00 |
| 03.03.2026 | 554,35 | 567,20 | 549,90 | 563,85 | 0,87% | 2.273,00 |
| 02.03.2026 | 542,40 | 564,45 | 539,70 | 559,00 | 1,90% | 1.420,00 |
| 27.02.2026 | 553,00 | 556,10 | 539,90 | 548,60 | -1,44% | 1.045,00 |
| 26.02.2026 | 549,85 | 558,95 | 549,00 | 556,60 | 0,51% | 2.258,00 |
| 25.02.2026 | 541,75 | 553,75 | 541,00 | 553,75 | 2,01% | 1.704,00 |
| 24.02.2026 | 543,10 | 544,40 | 534,50 | 542,85 | 0,41% | 1.705,00 |
| 23.02.2026 | 549,15 | 557,30 | 539,45 | 540,65 | -2,80% | 9.226,00 |
| 20.02.2026 | 550,85 | 562,70 | 543,40 | 556,25 | 1,53% | 1.476,00 |
| 19.02.2026 | 544,95 | 550,00 | 541,10 | 547,85 | 0,37% | 2.606,00 |
| 18.02.2026 | 544,10 | 546,85 | 531,70 | 545,85 | 1,13% | 1.637,00 |
| 17.02.2026 | 535,70 | 543,70 | 532,60 | 539,75 | 0,60% | 4.135,00 |
| 16.02.2026 | 539,65 | 541,40 | 534,10 | 536,55 | -0,39% | 5.553,00 |
| 13.02.2026 | 543,40 | 548,70 | 534,80 | 538,65 | -1,69% | 4.888,00 |
| 12.02.2026 | 565,15 | 568,70 | 543,90 | 547,90 | -2,73% | 3.115,00 |
| 11.02.2026 | 563,55 | 572,50 | 553,15 | 563,30 | -0,11% | 7.552,00 |
| 10.02.2026 | 568,00 | 570,45 | 562,50 | 563,90 | -0,79% | 5.116,00 |
| 09.02.2026 | 559,65 | 574,25 | 552,60 | 568,40 | 1,54% | 5.556,00 |
| 06.02.2026 | 559,80 | 570,80 | 547,30 | 559,80 | -1,63% | 2.562,00 |
| 05.02.2026 | 567,80 | 577,25 | 554,40 | 569,10 | 0,57% | 2.764,00 |
| 04.02.2026 | 584,90 | 586,80 | 565,85 | 565,90 | -3,22% | 1.884,00 |
| 03.02.2026 | 601,00 | 606,20 | 581,10 | 584,70 | -2,40% | 2.539,00 |
| 02.02.2026 | 586,60 | 610,50 | 581,90 | 599,10 | -0,90% | 11.646,00 |
| 30.01.2026 | 606,55 | 614,10 | 582,70 | 604,55 | -2,02% | 2.274,00 |
| 29.01.2026 | 599,45 | 621,00 | 596,60 | 617,00 | 10,04% | 5.629,00 |
| 28.01.2026 | 563,05 | 567,20 | 557,70 | 560,70 | 0,22% | 2.680,00 |
| 27.01.2026 | 569,70 | 570,20 | 555,80 | 559,45 | -1,11% | 2.091,00 |
| 26.01.2026 | 556,15 | 568,70 | 554,00 | 565,75 | 1,66% | 2.106,00 |
| 23.01.2026 | 553,55 | 565,15 | 546,40 | 556,50 | 0,96% | 3.133,00 |
| 22.01.2026 | 527,50 | 551,75 | 527,20 | 551,20 | 5,08% | 6.479,00 |
| 21.01.2026 | 516,15 | 528,90 | 512,00 | 524,55 | 1,66% | 13.807,00 |
| 20.01.2026 | 520,15 | 521,50 | 512,00 | 516,00 | -0,77% | 2.875,00 |
| 19.01.2026 | 524,30 | 525,80 | 517,50 | 520,00 | -2,75% | 6.628,00 |
| 16.01.2026 | 537,70 | 540,90 | 534,70 | 534,70 | -0,06% | 465,00 |
| 15.01.2026 | 530,00 | 537,00 | 529,00 | 535,00 | 1,27% | 1.930,00 |
| 14.01.2026 | 539,50 | 540,90 | 527,90 | 528,30 | -2,40% | 561,00 |
| 13.01.2026 | 550,00 | 553,00 | 536,70 | 541,30 | -1,69% | 1.156,00 |
| 12.01.2026 | 553,60 | 558,10 | 549,90 | 550,60 | -1,99% | 585,00 |
| 09.01.2026 | 553,00 | 562,10 | 552,20 | 561,80 | 1,33% | 287,00 |
| 08.01.2026 | 551,30 | 554,70 | 546,20 | 554,40 | -0,16% | 1.359,00 |
| 07.01.2026 | 561,40 | 563,70 | 553,60 | 555,30 | -1,66% | 901,00 |
| 06.01.2026 | 561,80 | 567,50 | 558,10 | 564,70 | 0,53% | 378,00 |
| 05.01.2026 | 557,10 | 567,60 | 554,00 | 561,70 | 1,24% | 1.522,00 |
| 02.01.2026 | 564,20 | 567,90 | 548,80 | 554,80 | -0,86% | 707,00 |
| 30.12.2025 | 557,00 | 559,60 | 557,00 | 559,60 | 0,14% | 680,00 |
| 29.12.2025 | 564,20 | 564,20 | 556,80 | 558,80 | -1,03% | 308,00 |
| 23.12.2025 | 559,60 | 564,60 | 559,60 | 564,60 | 0,50% | 93,00 |
| 22.12.2025 | 564,30 | 571,80 | 560,00 | 561,80 | -1,30% | 176,00 |
| 19.12.2025 | 566,10 | 571,00 | 566,10 | 569,20 | 0,74% | 61,00 |
| 18.12.2025 | 553,30 | 569,60 | 553,30 | 565,00 | 1,53% | 822,00 |
| 17.12.2025 | 559,70 | 562,20 | 556,50 | 556,50 | -0,61% | 63,00 |