471,550€
1,79%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 464,55 | 480,30 | 464,05 | 471,58 | 1,80% | 10.937,00 |
| 17.04.2024 | 471,15 | 473,90 | 457,45 | 463,25 | -1,75% | 14.063,00 |
| 16.04.2024 | 468,25 | 474,30 | 465,00 | 471,50 | 0,08% | 28.307,00 |
| 15.04.2024 | 478,35 | 489,95 | 468,25 | 471,10 | -2,10% | 19.224,00 |
| 12.04.2024 | 487,70 | 491,45 | 479,05 | 481,20 | -1,31% | 14.682,00 |
| 11.04.2024 | 483,85 | 488,00 | 482,15 | 487,60 | 0,75% | 12.213,00 |
| 10.04.2024 | 476,65 | 486,10 | 469,80 | 483,95 | 1,68% | 12.698,00 |
| 09.04.2024 | 478,25 | 482,00 | 466,75 | 475,95 | -0,41% | 12.467,00 |
| 08.04.2024 | 486,00 | 489,95 | 477,90 | 477,90 | -1,83% | 16.562,00 |
| 05.04.2024 | 472,65 | 489,05 | 472,65 | 486,80 | 3,24% | 21.660,00 |
| 04.04.2024 | 469,50 | 488,00 | 469,00 | 471,50 | 0,83% | 33.522,00 |
| 03.04.2024 | 461,35 | 468,40 | 459,10 | 467,60 | 1,22% | 8.854,00 |
| 02.04.2024 | 455,10 | 462,10 | 449,70 | 461,95 | 2,82% | 30.710,00 |
| 28.03.2024 | 454,95 | 458,10 | 449,20 | 449,30 | -1,38% | 25.230,00 |
| 27.03.2024 | 459,00 | 462,35 | 451,25 | 455,60 | -0,68% | 18.165,00 |
| 26.03.2024 | 464,05 | 470,30 | 457,25 | 458,70 | -1,01% | 16.587,00 |
| 25.03.2024 | 469,85 | 471,15 | 461,50 | 463,40 | -1,35% | 12.197,00 |
| 22.03.2024 | 469,05 | 471,95 | 466,00 | 469,75 | 0,06% | 13.568,00 |
| 21.03.2024 | 464,20 | 472,90 | 464,20 | 469,45 | 1,13% | 19.443,00 |
| 20.03.2024 | 455,25 | 465,75 | 455,00 | 464,20 | 1,85% | 11.460,00 |
| 19.03.2024 | 455,75 | 457,90 | 443,80 | 455,75 | -0,09% | 8.329,00 |
| 18.03.2024 | 443,65 | 457,90 | 443,65 | 456,15 | 2,45% | 11.188,00 |
| 15.03.2024 | 451,25 | 453,20 | 442,20 | 445,25 | -1,42% | 11.822,00 |
| 14.03.2024 | 454,25 | 458,10 | 448,75 | 451,65 | -0,26% | 8.722,00 |
| 13.03.2024 | 459,15 | 460,10 | 449,50 | 452,85 | -0,86% | 9.960,00 |
| 12.03.2024 | 448,05 | 460,05 | 444,75 | 456,80 | 3,07% | 18.135,00 |
| 11.03.2024 | 458,25 | 461,95 | 436,20 | 443,20 | -4,13% | 37.343,00 |
| 08.03.2024 | 469,00 | 478,00 | 456,80 | 462,30 | -1,12% | 31.031,00 |
| 07.03.2024 | 453,55 | 474,90 | 451,80 | 467,55 | 2,71% | 21.921,00 |
| 06.03.2024 | 452,15 | 461,90 | 450,35 | 455,20 | 0,66% | 17.344,00 |
| 05.03.2024 | 456,95 | 457,90 | 448,95 | 452,20 | -1,43% | 21.606,00 |
| 04.03.2024 | 463,00 | 465,60 | 457,70 | 458,75 | -1,07% | 26.683,00 |
| 01.03.2024 | 454,95 | 465,20 | 451,75 | 463,70 | 2,38% | 20.041,00 |
| 29.02.2024 | 446,60 | 454,45 | 445,05 | 452,90 | 1,49% | 15.531,00 |
| 28.02.2024 | 448,25 | 453,15 | 446,00 | 446,25 | -0,66% | 12.476,00 |
| 27.02.2024 | 442,45 | 449,20 | 440,65 | 449,20 | 1,00% | 11.337,00 |
| 26.02.2024 | 447,75 | 447,85 | 443,45 | 444,75 | -0,78% | 13.197,00 |
| 23.02.2024 | 450,50 | 456,10 | 445,75 | 448,25 | -0,28% | 20.697,00 |
| 22.02.2024 | 442,00 | 452,70 | 440,05 | 449,50 | 3,87% | 31.871,00 |
| 21.02.2024 | 432,30 | 435,90 | 427,40 | 432,75 | -0,75% | 12.637,00 |
| 20.02.2024 | 438,10 | 441,60 | 431,15 | 436,00 | -1,36% | 25.511,00 |
| 19.02.2024 | 438,55 | 444,35 | 437,00 | 442,00 | 0,64% | 16.097,00 |
| 16.02.2024 | 450,95 | 453,95 | 435,75 | 439,20 | -2,20% | 29.448,00 |
| 15.02.2024 | 442,00 | 454,10 | 438,20 | 449,10 | 1,71% | 36.192,00 |
| 14.02.2024 | 431,75 | 441,80 | 430,05 | 441,55 | 2,77% | 15.843,00 |
| 13.02.2024 | 434,95 | 437,40 | 424,55 | 429,65 | -1,23% | 26.910,00 |
| 12.02.2024 | 433,95 | 444,65 | 432,15 | 435,00 | 0,28% | 30.436,00 |
| 09.02.2024 | 435,90 | 440,45 | 433,30 | 433,80 | -0,48% | 29.815,00 |
| 08.02.2024 | 435,95 | 437,20 | 431,40 | 435,90 | 0,09% | 25.863,00 |
| 07.02.2024 | 421,95 | 437,95 | 419,05 | 435,50 | 3,03% | 44.886,00 |
| 06.02.2024 | 428,00 | 434,95 | 422,25 | 422,70 | -1,43% | 35.488,00 |
| 05.02.2024 | 435,00 | 442,45 | 428,55 | 428,85 | -2,42% | 70.400,00 |
| 02.02.2024 | 417,50 | 450,35 | 416,20 | 439,50 | 21,07% | 195.601,00 |
| 01.02.2024 | 362,55 | 369,65 | 361,80 | 363,00 | 0,55% | 20.246,00 |
| 31.01.2024 | 361,00 | 366,65 | 356,25 | 361,00 | -2,11% | 21.966,00 |
| 30.01.2024 | 373,95 | 375,10 | 368,50 | 368,80 | -0,36% | 28.099,00 |
| 29.01.2024 | 365,45 | 371,95 | 364,00 | 370,15 | 1,98% | 19.601,00 |
| 26.01.2024 | 359,25 | 365,20 | 358,25 | 362,95 | 0,19% | 18.069,00 |
| 25.01.2024 | 359,65 | 364,60 | 356,55 | 362,25 | 0,93% | 18.945,00 |
| 24.01.2024 | 357,95 | 363,40 | 355,05 | 358,90 | 1,06% | 20.945,00 |
| 23.01.2024 | 350,05 | 358,70 | 349,45 | 355,15 | 1,17% | 19.200,00 |
| 22.01.2024 | 354,00 | 358,10 | 350,55 | 351,05 | -0,10% | 27.402,00 |
| 19.01.2024 | 347,00 | 352,85 | 346,70 | 351,40 | 1,50% | 18.467,00 |
| 18.01.2024 | 338,80 | 346,75 | 337,15 | 346,20 | 2,35% | 25.452,00 |
| 17.01.2024 | 336,85 | 338,25 | 330,40 | 338,25 | 0,07% | 20.565,00 |
| 16.01.2024 | 342,30 | 345,00 | 337,85 | 338,00 | -1,56% | 12.266,00 |
| 15.01.2024 | 344,00 | 344,95 | 342,00 | 343,35 | 0,35% | 20.291,00 |
| 12.01.2024 | 336,50 | 343,55 | 334,55 | 342,15 | 1,42% | 15.401,00 |
| 11.01.2024 | 339,30 | 340,55 | 331,55 | 337,35 | -0,07% | 24.522,00 |
| 10.01.2024 | 327,80 | 339,95 | 326,85 | 337,60 | 3,18% | 28.741,00 |
| 09.01.2024 | 327,75 | 329,85 | 324,85 | 327,20 | -0,11% | 11.538,00 |
| 08.01.2024 | 321,65 | 327,55 | 319,90 | 327,55 | 1,69% | 15.177,00 |
| 05.01.2024 | 316,25 | 322,10 | 315,00 | 322,10 | 1,51% | 14.254,00 |
| 04.01.2024 | 316,20 | 317,85 | 314,00 | 317,30 | 0,51% | 10.389,00 |
| 03.01.2024 | 315,95 | 318,25 | 312,75 | 315,70 | -0,28% | 16.276,00 |
| 02.01.2024 | 319,70 | 322,35 | 310,50 | 316,60 | -2,51% | 26.831,00 |
| 29.12.2023 | 324,95 | 325,45 | 323,30 | 324,75 | 0,31% | 8.320,00 |
| 28.12.2023 | 322,00 | 327,20 | 321,80 | 323,75 | 0,65% | 18.574,00 |
| 27.12.2023 | 321,60 | 324,00 | 320,20 | 321,65 | 0,26% | 19.997,00 |
| 22.12.2023 | 319,90 | 323,45 | 318,80 | 320,80 | -0,33% | 14.119,00 |
| 21.12.2023 | 319,15 | 324,00 | 317,95 | 321,85 | 0,75% | 15.128,00 |
| 20.12.2023 | 319,20 | 323,50 | 316,60 | 319,45 | 0,09% | 24.870,00 |
| 19.12.2023 | 314,95 | 322,00 | 313,60 | 319,15 | 1,19% | 27.054,00 |
| 18.12.2023 | 307,05 | 318,10 | 305,45 | 315,40 | 2,89% | 33.077,00 |
| 15.12.2023 | 303,05 | 310,30 | 302,65 | 306,55 | 1,26% | 16.213,00 |
| 14.12.2023 | 309,95 | 310,15 | 299,65 | 302,75 | -1,45% | 13.809,00 |
| 13.12.2023 | 309,45 | 313,50 | 306,80 | 307,20 | -0,78% | 21.214,00 |
| 12.12.2023 | 301,40 | 309,60 | 299,80 | 309,60 | 2,45% | 11.982,00 |
| 11.12.2023 | 307,35 | 309,00 | 297,85 | 302,20 | -2,31% | 21.784,00 |
| 08.12.2023 | 302,55 | 309,45 | 300,20 | 309,35 | 2,30% | 19.494,00 |
| 07.12.2023 | 294,05 | 304,00 | 293,70 | 302,40 | 2,60% | 22.757,00 |
| 06.12.2023 | 296,45 | 298,45 | 294,30 | 294,75 | 0,00% | 14.602,00 |
| 05.12.2023 | 293,65 | 297,00 | 292,15 | 294,75 | -0,17% | 11.822,00 |
| 04.12.2023 | 298,15 | 298,20 | 289,40 | 295,25 | -0,99% | 16.049,00 |
| 01.12.2023 | 299,45 | 300,90 | 295,55 | 298,20 | -0,60% | 14.352,00 |
| 30.11.2023 | 302,85 | 305,60 | 295,80 | 300,00 | -0,83% | 26.288,00 |
| 29.11.2023 | 308,70 | 310,85 | 301,70 | 302,50 | -2,02% | 14.439,00 |
| 28.11.2023 | 305,25 | 308,80 | 303,00 | 308,75 | 1,10% | 10.837,00 |
| 27.11.2023 | 308,25 | 310,80 | 305,10 | 305,40 | -1,23% | 11.661,00 |
| 24.11.2023 | 313,95 | 313,95 | 308,00 | 309,20 | -1,50% | 15.517,00 |