528,700€
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 530,25 | 530,40 | 524,20 | 525,40 | -0,45% | 140,00 |
| 08.07.2026 | 537,45 | 541,50 | 523,40 | 527,80 | -2,26% | 6.578,00 |
| 07.07.2026 | 524,95 | 547,10 | 523,70 | 540,00 | 2,92% | 2.954,00 |
| 06.07.2026 | 515,05 | 527,60 | 509,90 | 524,70 | 1,19% | 3.511,00 |
| 03.07.2026 | 514,80 | 520,50 | 514,15 | 518,55 | 1,48% | 3.323,00 |
| 02.07.2026 | 535,80 | 540,20 | 507,85 | 511,00 | -5,16% | 2.195,00 |
| 01.07.2026 | 493,17 | 551,60 | 491,80 | 538,80 | 9,26% | 2.753,00 |
| 30.06.2026 | 495,33 | 495,55 | 482,50 | 493,13 | 0,18% | 5.692,00 |
| 29.06.2026 | 489,35 | 500,50 | 486,90 | 492,25 | 1,69% | 5.199,00 |
| 26.06.2026 | 473,95 | 488,45 | 473,40 | 484,05 | 1,40% | 3.288,00 |
| 25.06.2026 | 490,38 | 491,10 | 475,52 | 477,35 | -2,84% | 2.778,00 |
| 24.06.2026 | 494,92 | 501,80 | 489,48 | 491,30 | -0,60% | 2.737,00 |
| 23.06.2026 | 490,77 | 502,40 | 488,92 | 494,25 | 0,12% | 4.260,00 |
| 22.06.2026 | 500,75 | 503,50 | 489,50 | 493,65 | -1,24% | 3.098,00 |
| 19.06.2026 | 499,00 | 503,95 | 498,98 | 499,85 | -0,98% | 1.341,00 |
| 18.06.2026 | 499,50 | 506,10 | 490,95 | 504,80 | 2,31% | 2.113,00 |
| 17.06.2026 | 517,15 | 518,20 | 493,15 | 493,40 | -4,60% | 1.826,00 |
| 16.06.2026 | 512,25 | 522,40 | 509,45 | 517,20 | 0,96% | 3.347,00 |
| 15.06.2026 | 497,58 | 518,20 | 493,70 | 512,30 | 4,55% | 6.276,00 |
| 12.06.2026 | 493,27 | 498,33 | 484,85 | 490,00 | -0,19% | 15.660,00 |
| 11.06.2026 | 498,02 | 499,80 | 483,75 | 490,95 | -0,77% | 1.640,00 |
| 10.06.2026 | 506,70 | 511,00 | 494,35 | 494,75 | -2,39% | 10.373,00 |
| 09.06.2026 | 509,15 | 516,60 | 504,10 | 506,85 | -0,15% | 6.317,00 |
| 08.06.2026 | 514,45 | 519,60 | 501,70 | 507,60 | -1,32% | 9.450,00 |
| 05.06.2026 | 535,50 | 542,80 | 506,00 | 514,40 | -4,83% | 2.017,00 |
| 04.06.2026 | 531,10 | 552,30 | 529,75 | 540,50 | 0,65% | 3.828,00 |
| 03.06.2026 | 516,55 | 538,20 | 514,70 | 537,00 | 4,47% | 1.635,00 |
| 02.06.2026 | 517,05 | 523,10 | 512,50 | 514,00 | -0,42% | 3.338,00 |
| 01.06.2026 | 545,35 | 547,30 | 515,80 | 516,15 | -4,82% | 3.164,00 |
| 29.05.2026 | 544,35 | 545,30 | 534,70 | 542,30 | -0,57% | 2.663,00 |
| 28.05.2026 | 541,95 | 553,30 | 540,40 | 545,40 | -0,18% | 3.672,00 |
| 27.05.2026 | 524,30 | 548,90 | 521,60 | 546,40 | 3,80% | 2.281,00 |
| 26.05.2026 | 526,70 | 528,30 | 521,00 | 526,40 | -0,47% | 2.421,00 |
| 25.05.2026 | 528,55 | 532,40 | 527,85 | 528,90 | 0,57% | 2.346,00 |
| 22.05.2026 | 523,50 | 529,50 | 521,60 | 525,90 | 0,63% | 1.654,00 |
| 21.05.2026 | 519,40 | 524,30 | 513,30 | 522,60 | 0,44% | 1.035,00 |
| 20.05.2026 | 520,65 | 522,90 | 516,20 | 520,30 | 0,17% | 1.550,00 |
| 19.05.2026 | 522,20 | 528,35 | 517,60 | 519,40 | -0,86% | 2.627,00 |
| 18.05.2026 | 524,00 | 528,30 | 518,50 | 523,90 | -0,89% | 2.393,00 |
| 15.05.2026 | 524,50 | 534,20 | 521,75 | 528,60 | -0,25% | 1.316,00 |
| 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 |