553,700€
4,77%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 531,60 | 556,80 | 529,00 | 554,00 | 4,82% | 3.423,00 |
| 08.09.2026 | 527,30 | 537,10 | 523,80 | 528,50 | 0,43% | 2.213,00 |
| 07.09.2026 | 529,05 | 530,00 | 525,60 | 526,25 | -0,89% | 8.061,00 |
| 04.09.2026 | 527,15 | 531,60 | 521,50 | 531,00 | 1,10% | 4.287,00 |
| 03.09.2026 | 515,25 | 532,95 | 492,75 | 525,20 | 2,64% | 6.765,00 |
| 02.09.2026 | 498,13 | 517,80 | 496,10 | 511,70 | 2,51% | 2.010,00 |
| 01.09.2026 | 493,77 | 504,60 | 480,20 | 499,17 | 1,36% | 4.522,00 |
| 31.08.2026 | 498,02 | 501,65 | 490,25 | 492,50 | -1,25% | 4.867,00 |
| 28.08.2026 | 490,50 | 507,30 | 490,48 | 498,75 | 1,74% | 5.022,00 |
| 27.08.2026 | 492,58 | 504,70 | 487,15 | 490,20 | -0,87% | 3.696,00 |
| 26.08.2026 | 489,67 | 513,20 | 482,40 | 494,50 | 1,31% | 5.301,00 |
| 25.08.2026 | 482,17 | 489,10 | 481,00 | 488,10 | 1,78% | 2.307,00 |
| 24.08.2026 | 471,70 | 481,35 | 468,40 | 479,55 | 1,86% | 8.209,00 |
| 21.08.2026 | 467,88 | 474,40 | 465,25 | 470,80 | 0,53% | 4.526,00 |
| 20.08.2026 | 470,13 | 474,50 | 462,15 | 468,30 | 0,12% | 2.211,00 |
| 19.08.2026 | 469,88 | 474,90 | 461,20 | 467,75 | -0,47% | 5.044,00 |
| 18.08.2026 | 488,45 | 489,55 | 469,40 | 469,95 | -4,34% | 10.775,00 |
| 17.08.2026 | 509,30 | 510,70 | 487,80 | 491,25 | -3,66% | 2.894,00 |
| 14.08.2026 | 515,00 | 520,10 | 509,50 | 509,90 | -1,18% | 10.016,00 |
| 13.08.2026 | 502,75 | 516,60 | 502,60 | 516,00 | 2,71% | 4.889,00 |
| 12.08.2026 | 520,10 | 523,40 | 501,80 | 502,40 | -3,22% | 4.132,00 |
| 11.08.2026 | 515,80 | 530,50 | 514,50 | 519,10 | 0,70% | 4.275,00 |
| 10.08.2026 | 513,85 | 528,30 | 512,80 | 515,50 | 0,68% | 7.080,00 |
| 07.08.2026 | 510,00 | 518,30 | 505,80 | 512,00 | 0,00% | 1.322,00 |
| 06.08.2026 | 511,90 | 516,50 | 507,45 | 512,00 | 0,43% | 2.855,00 |
| 05.08.2026 | 512,85 | 522,80 | 502,40 | 509,80 | -0,10% | 3.757,00 |
| 04.08.2026 | 515,30 | 515,50 | 499,80 | 510,30 | -0,53% | 4.712,00 |
| 03.08.2026 | 489,25 | 519,30 | 485,23 | 513,00 | 6,27% | 7.838,00 |
| 31.07.2026 | 475,17 | 485,40 | 469,70 | 482,75 | 3,27% | 7.669,00 |
| 30.07.2026 | 473,10 | 474,00 | 457,10 | 467,45 | -8,87% | 3.527,00 |
| 29.07.2026 | 522,40 | 525,70 | 508,50 | 512,95 | -1,68% | 2.310,00 |
| 28.07.2026 | 522,30 | 528,35 | 515,70 | 521,70 | -0,08% | 2.835,00 |
| 27.07.2026 | 528,60 | 536,40 | 521,70 | 522,10 | -0,29% | 1.786,00 |
| 24.07.2026 | 533,45 | 536,20 | 523,00 | 523,60 | -1,71% | 3.207,00 |
| 23.07.2026 | 543,40 | 546,75 | 525,10 | 532,70 | -3,07% | 1.315,00 |
| 22.07.2026 | 563,75 | 567,20 | 547,00 | 549,60 | -2,63% | 1.518,00 |
| 21.07.2026 | 567,25 | 574,15 | 563,90 | 564,45 | -0,26% | 1.484,00 |
| 20.07.2026 | 561,60 | 572,30 | 541,75 | 565,90 | 0,23% | 2.132,00 |
| 17.07.2026 | 571,80 | 574,20 | 547,50 | 564,60 | -2,79% | 5.751,00 |
| 16.07.2026 | 593,05 | 601,70 | 577,20 | 580,80 | -2,30% | 3.595,00 |
| 15.07.2026 | 577,80 | 599,80 | 575,10 | 594,50 | 2,91% | 4.255,00 |
| 14.07.2026 | 576,00 | 583,00 | 564,40 | 577,70 | 0,10% | 6.190,00 |
| 13.07.2026 | 578,55 | 592,45 | 573,70 | 577,10 | -1,57% | 4.658,00 |
| 10.07.2026 | 558,60 | 593,60 | 555,10 | 586,30 | 6,10% | 5.087,00 |
| 09.07.2026 | 530,25 | 554,20 | 504,90 | 552,60 | 4,70% | 3.688,00 |
| 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 |