428,950€
2,39%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 417,05 | 432,45 | 417,05 | 428,65 | 2,32% | 11.040,00 |
| 25.07.2024 | 427,35 | 430,10 | 408,45 | 418,95 | -1,53% | 30.075,00 |
| 24.07.2024 | 443,55 | 446,25 | 424,90 | 425,45 | -6,71% | 10.942,00 |
| 23.07.2024 | 446,55 | 456,05 | 446,05 | 456,05 | 2,37% | 9.720,00 |
| 22.07.2024 | 441,00 | 451,95 | 440,90 | 445,50 | 1,34% | 11.317,00 |
| 19.07.2024 | 438,95 | 446,65 | 434,25 | 439,60 | 2,81% | 12.396,00 |
| 18.07.2024 | 428,50 | 436,15 | 425,25 | 427,60 | -0,83% | 20.190,00 |
| 17.07.2024 | 443,00 | 443,50 | 429,50 | 431,20 | -4,23% | 25.108,00 |
| 16.07.2024 | 457,00 | 463,00 | 448,40 | 450,25 | -2,13% | 11.534,00 |
| 15.07.2024 | 458,75 | 464,10 | 453,95 | 460,05 | -0,81% | 20.422,00 |
| 12.07.2024 | 470,40 | 471,65 | 453,05 | 463,80 | -2,29% | 20.507,00 |
| 11.07.2024 | 494,10 | 494,10 | 474,00 | 474,65 | -3,88% | 16.191,00 |
| 10.07.2024 | 491,95 | 493,80 | 488,35 | 493,80 | 0,27% | 3.747,00 |
| 09.07.2024 | 490,50 | 496,50 | 490,10 | 492,45 | 0,00% | 6.302,00 |
| 08.07.2024 | 499,00 | 503,10 | 487,95 | 492,45 | 0,17% | 13.000,00 |
| 05.07.2024 | 471,90 | 494,60 | 471,50 | 491,60 | 3,69% | 8.678,00 |
| 04.07.2024 | 470,70 | 476,60 | 470,70 | 474,10 | 0,46% | 12.173,00 |
| 03.07.2024 | 474,05 | 477,40 | 468,50 | 471,95 | 0,03% | 13.709,00 |
| 02.07.2024 | 468,50 | 471,80 | 465,90 | 471,80 | 1,36% | 19.313,00 |
| 01.07.2024 | 472,00 | 473,45 | 458,80 | 465,45 | -3,46% | 13.417,00 |
| 28.06.2024 | 487,65 | 489,30 | 480,25 | 482,15 | -0,16% | 14.678,00 |
| 27.06.2024 | 478,55 | 487,85 | 476,50 | 482,90 | 0,80% | 9.387,00 |
| 26.06.2024 | 479,60 | 481,00 | 473,90 | 479,05 | 0,69% | 8.452,00 |
| 25.06.2024 | 463,70 | 477,20 | 462,15 | 475,75 | 1,70% | 11.850,00 |
| 24.06.2024 | 466,80 | 472,95 | 462,55 | 467,80 | 1,00% | 13.010,00 |
| 21.06.2024 | 468,55 | 470,65 | 463,15 | 463,15 | -1,16% | 12.586,00 |
| 20.06.2024 | 468,00 | 470,80 | 465,65 | 468,60 | 0,07% | 14.749,00 |
| 19.06.2024 | 464,95 | 468,25 | 464,25 | 468,25 | 0,36% | 7.463,00 |
| 18.06.2024 | 470,55 | 473,05 | 464,25 | 466,55 | -0,20% | 7.780,00 |
| 17.06.2024 | 471,55 | 472,35 | 462,90 | 467,50 | -0,49% | 7.761,00 |
| 14.06.2024 | 469,85 | 475,45 | 467,50 | 469,80 | 0,09% | 6.961,00 |
| 13.06.2024 | 473,40 | 473,40 | 466,60 | 469,40 | 0,27% | 13.184,00 |
| 12.06.2024 | 473,05 | 477,00 | 465,60 | 468,15 | 0,11% | 12.202,00 |
| 11.06.2024 | 467,05 | 471,15 | 464,25 | 467,65 | 0,61% | 10.020,00 |
| 10.06.2024 | 458,95 | 464,85 | 456,35 | 464,80 | 1,12% | 8.203,00 |
| 07.06.2024 | 454,40 | 460,00 | 452,75 | 459,65 | 0,77% | 9.053,00 |
| 06.06.2024 | 455,00 | 461,85 | 452,25 | 456,15 | 1,93% | 16.064,00 |
| 05.06.2024 | 439,30 | 451,60 | 438,75 | 447,50 | 2,70% | 18.047,00 |
| 04.06.2024 | 435,55 | 440,05 | 435,00 | 435,75 | -0,82% | 6.948,00 |
| 03.06.2024 | 432,55 | 440,05 | 431,15 | 439,35 | 4,43% | 7.858,00 |
| 31.05.2024 | 429,15 | 431,50 | 418,30 | 420,70 | -2,59% | 11.033,00 |
| 30.05.2024 | 434,85 | 439,00 | 430,00 | 431,90 | -2,20% | 8.289,00 |
| 29.05.2024 | 439,25 | 443,55 | 437,20 | 441,60 | 0,88% | 7.440,00 |
| 28.05.2024 | 439,75 | 442,45 | 437,20 | 437,75 | -0,48% | 15.862,00 |
| 27.05.2024 | 443,60 | 443,60 | 436,75 | 439,85 | 0,10% | 9.274,00 |
| 24.05.2024 | 431,50 | 442,00 | 429,90 | 439,40 | 1,06% | 7.068,00 |
| 23.05.2024 | 437,45 | 437,65 | 429,40 | 434,80 | -0,28% | 7.048,00 |
| 22.05.2024 | 428,15 | 437,25 | 426,95 | 436,00 | 1,75% | 11.542,00 |
| 21.05.2024 | 431,65 | 433,15 | 428,50 | 428,50 | -1,24% | 16.002,00 |
| 20.05.2024 | 433,20 | 435,40 | 430,10 | 433,90 | 0,10% | 7.643,00 |
| 17.05.2024 | 435,25 | 436,25 | 431,65 | 433,45 | -0,77% | 17.751,00 |
| 16.05.2024 | 442,20 | 442,80 | 435,75 | 436,80 | 0,14% | 13.703,00 |
| 15.05.2024 | 435,70 | 439,30 | 433,60 | 436,20 | 0,39% | 8.108,00 |
| 14.05.2024 | 432,10 | 435,60 | 426,20 | 434,50 | 0,44% | 11.318,00 |
| 13.05.2024 | 439,80 | 441,15 | 428,70 | 432,60 | -1,22% | 8.292,00 |
| 10.05.2024 | 442,75 | 443,80 | 436,60 | 437,95 | -0,68% | 13.035,00 |
| 09.05.2024 | 439,85 | 441,40 | 434,65 | 440,95 | 0,19% | 8.924,00 |
| 08.05.2024 | 435,30 | 442,50 | 430,75 | 440,10 | 1,25% | 18.231,00 |
| 07.05.2024 | 432,85 | 435,65 | 428,45 | 434,65 | 1,89% | 12.834,00 |
| 06.05.2024 | 422,35 | 426,70 | 420,80 | 426,60 | 1,84% | 18.573,00 |
| 03.05.2024 | 411,80 | 421,35 | 409,00 | 418,90 | 2,28% | 15.054,00 |
| 02.05.2024 | 412,00 | 415,00 | 404,85 | 409,55 | 0,09% | 23.131,00 |
| 30.04.2024 | 403,20 | 410,75 | 399,75 | 409,20 | 1,75% | 17.272,00 |
| 29.04.2024 | 415,30 | 415,30 | 402,15 | 402,15 | -1,77% | 25.369,00 |
| 26.04.2024 | 418,50 | 418,50 | 404,65 | 409,40 | 1,94% | 43.533,00 |
| 25.04.2024 | 390,80 | 415,55 | 386,40 | 401,60 | -12,79% | 174.221,00 |
| 24.04.2024 | 475,65 | 478,10 | 459,30 | 460,50 | -0,40% | 29.870,00 |
| 23.04.2024 | 455,85 | 465,05 | 453,60 | 462,35 | 2,79% | 13.155,00 |
| 22.04.2024 | 456,85 | 462,50 | 445,40 | 449,80 | -1,51% | 18.563,00 |
| 19.04.2024 | 467,65 | 475,35 | 452,65 | 456,70 | -4,53% | 22.076,00 |
| 18.04.2024 | 466,45 | 480,30 | 464,25 | 478,35 | 3,09% | 10.567,00 |
| 17.04.2024 | 469,20 | 474,05 | 464,00 | 464,00 | -1,74% | 6.661,00 |
| 16.04.2024 | 468,25 | 474,10 | 463,00 | 472,20 | -1,36% | 43.866,00 |
| 15.04.2024 | 482,40 | 490,00 | 477,55 | 478,70 | -1,45% | 18.671,00 |
| 12.04.2024 | 488,05 | 489,90 | 481,95 | 485,75 | 0,30% | 8.106,00 |
| 11.04.2024 | 485,30 | 487,45 | 482,25 | 484,30 | 0,24% | 11.317,00 |
| 10.04.2024 | 475,60 | 484,95 | 469,95 | 483,15 | 2,54% | 10.378,00 |
| 09.04.2024 | 479,00 | 483,00 | 467,25 | 471,20 | -2,41% | 18.514,00 |
| 08.04.2024 | 485,40 | 489,70 | 481,95 | 482,85 | -0,52% | 12.043,00 |
| 05.04.2024 | 475,05 | 489,00 | 473,40 | 485,35 | 0,89% | 17.429,00 |
| 04.04.2024 | 470,50 | 481,35 | 470,10 | 481,05 | 2,88% | 19.164,00 |
| 03.04.2024 | 460,50 | 468,45 | 459,25 | 467,60 | 2,69% | 9.773,00 |
| 02.04.2024 | 457,35 | 459,55 | 450,00 | 455,35 | 1,21% | 12.666,00 |
| 28.03.2024 | 456,60 | 458,30 | 449,35 | 449,90 | -1,08% | 11.575,00 |
| 27.03.2024 | 459,40 | 462,50 | 451,40 | 454,80 | -2,86% | 9.769,00 |
| 26.03.2024 | 464,45 | 470,25 | 464,10 | 468,20 | 0,33% | 7.626,00 |
| 25.03.2024 | 469,95 | 471,20 | 462,00 | 466,65 | -0,41% | 8.664,00 |
| 22.03.2024 | 469,90 | 471,90 | 466,45 | 468,55 | -0,34% | 8.627,00 |
| 21.03.2024 | 467,75 | 472,70 | 465,50 | 470,15 | 2,73% | 11.500,00 |
| 20.03.2024 | 455,85 | 461,70 | 455,85 | 457,65 | 0,85% | 5.700,00 |
| 19.03.2024 | 454,30 | 457,25 | 443,70 | 453,80 | 0,14% | 8.534,00 |
| 18.03.2024 | 446,55 | 454,45 | 446,35 | 453,15 | 2,19% | 12.117,00 |
| 15.03.2024 | 450,85 | 453,20 | 443,15 | 443,45 | -2,78% | 13.448,00 |
| 14.03.2024 | 454,95 | 459,00 | 452,35 | 456,15 | 0,64% | 20.433,00 |
| 13.03.2024 | 458,10 | 460,15 | 449,60 | 453,25 | 0,18% | 16.056,00 |
| 12.03.2024 | 446,25 | 460,10 | 445,00 | 452,45 | 1,51% | 20.629,00 |
| 11.03.2024 | 459,35 | 461,95 | 436,30 | 445,70 | -4,44% | 32.357,00 |
| 08.03.2024 | 471,05 | 478,00 | 466,40 | 466,40 | -0,03% | 21.066,00 |
| 07.03.2024 | 453,55 | 467,50 | 452,05 | 466,55 | 2,30% | 10.973,00 |
| 06.03.2024 | 455,50 | 461,70 | 450,70 | 456,05 | 1,12% | 12.776,00 |