419,850€
-2,82%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 429,45 | 431,63 | 418,38 | 430,23 | -0,20% | 292,00 |
30.05.2024 | 435,10 | 439,10 | 428,75 | 431,08 | -1,87% | 760,00 |
29.05.2024 | 440,10 | 443,65 | 437,10 | 439,30 | -0,58% | 487,00 |
28.05.2024 | 438,65 | 442,42 | 436,88 | 441,85 | 0,61% | 189,00 |
27.05.2024 | 439,83 | 443,58 | 435,80 | 439,15 | -0,37% | 792,00 |
24.05.2024 | 430,85 | 442,20 | 429,63 | 440,77 | 2,28% | 377,00 |
23.05.2024 | 436,10 | 437,80 | 427,17 | 430,95 | -0,27% | 686,00 |
22.05.2024 | 428,30 | 437,17 | 427,15 | 432,10 | 0,89% | 217,00 |
21.05.2024 | 432,30 | 433,55 | 426,08 | 428,27 | -0,80% | 100,00 |
20.05.2024 | 434,45 | 435,63 | 430,10 | 431,75 | -0,52% | 170,00 |
17.05.2024 | 435,40 | 436,13 | 431,25 | 434,00 | -0,36% | 185,00 |
16.05.2024 | 442,90 | 443,20 | 434,83 | 435,55 | -1,59% | 1.227,00 |
15.05.2024 | 436,40 | 443,63 | 433,60 | 442,58 | 1,48% | 630,00 |
14.05.2024 | 432,05 | 436,63 | 425,48 | 436,10 | 0,50% | 469,00 |
13.05.2024 | 441,25 | 441,58 | 428,50 | 433,92 | -1,84% | 608,00 |
10.05.2024 | 442,17 | 443,77 | 436,33 | 442,05 | 0,24% | 491,00 |
09.05.2024 | 438,10 | 441,65 | 434,52 | 441,00 | 0,28% | 69,00 |
08.05.2024 | 434,90 | 442,45 | 430,85 | 439,75 | 0,99% | 247,00 |
07.05.2024 | 431,08 | 437,85 | 428,02 | 435,45 | 0,72% | 614,00 |
06.05.2024 | 422,48 | 432,80 | 420,33 | 432,35 | 2,98% | 2.327,00 |
03.05.2024 | 412,42 | 421,88 | 408,77 | 419,85 | 1,94% | 1.365,00 |
02.05.2024 | 412,00 | 415,13 | 405,02 | 411,85 | 2,14% | 803,00 |
30.04.2024 | 403,20 | 410,95 | 399,70 | 403,23 | -0,05% | 1.512,00 |
29.04.2024 | 416,02 | 416,50 | 399,85 | 403,42 | -2,64% | 5.038,00 |
26.04.2024 | 415,50 | 419,38 | 404,15 | 414,35 | 0,69% | 3.704,00 |
25.04.2024 | 390,50 | 415,92 | 386,30 | 411,52 | -10,83% | 12.636,00 |
24.04.2024 | 475,63 | 478,20 | 453,52 | 461,52 | -0,35% | 2.102,00 |
23.04.2024 | 453,05 | 465,73 | 453,00 | 463,13 | 2,41% | 478,00 |
22.04.2024 | 452,10 | 462,90 | 444,63 | 452,23 | 0,16% | 919,00 |
19.04.2024 | 468,08 | 475,60 | 446,77 | 451,52 | -4,23% | 1.620,00 |
18.04.2024 | 465,17 | 480,23 | 464,13 | 471,48 | 1,82% | 144,00 |
17.04.2024 | 472,33 | 473,75 | 457,52 | 463,02 | -1,83% | 727,00 |
16.04.2024 | 467,45 | 474,20 | 467,45 | 471,65 | 0,16% | 1.320,00 |
15.04.2024 | 477,25 | 486,55 | 468,95 | 470,90 | -2,11% | 380,00 |
12.04.2024 | 487,65 | 490,00 | 479,80 | 481,05 | -1,36% | 235,00 |
11.04.2024 | 483,90 | 487,70 | 483,05 | 487,70 | 0,91% | 327,00 |
10.04.2024 | 475,55 | 484,10 | 472,15 | 483,30 | 2,36% | 522,00 |
09.04.2024 | 478,25 | 480,35 | 467,10 | 472,15 | -1,47% | 958,00 |
08.04.2024 | 487,95 | 488,90 | 479,20 | 479,20 | -1,52% | 295,00 |
05.04.2024 | 472,95 | 488,05 | 472,95 | 486,60 | 2,68% | 1.453,00 |
04.04.2024 | 469,50 | 487,35 | 469,25 | 473,90 | 1,78% | 1.587,00 |
03.04.2024 | 461,30 | 467,00 | 459,55 | 465,60 | 1,14% | 209,00 |
02.04.2024 | 455,10 | 460,35 | 452,55 | 460,35 | 2,13% | 648,00 |
28.03.2024 | 454,20 | 457,80 | 449,50 | 450,75 | -0,70% | 1.390,00 |
27.03.2024 | 458,65 | 461,55 | 452,55 | 453,95 | -1,01% | 916,00 |
26.03.2024 | 464,25 | 469,60 | 458,60 | 458,60 | -1,38% | 765,00 |
25.03.2024 | 469,25 | 471,20 | 464,55 | 465,00 | -1,26% | 1.564,00 |
22.03.2024 | 469,05 | 471,55 | 466,50 | 470,95 | 1,67% | 430,00 |
20.03.2024 | 455,35 | 465,00 | 455,35 | 463,20 | 1,58% | 647,00 |
19.03.2024 | 453,95 | 456,05 | 447,15 | 456,00 | -0,08% | 405,00 |
18.03.2024 | 446,00 | 456,35 | 443,60 | 456,35 | 2,69% | 562,00 |
15.03.2024 | 449,15 | 452,55 | 443,80 | 444,40 | -1,11% | 299,00 |
14.03.2024 | 452,90 | 457,80 | 449,40 | 449,40 | -0,59% | 485,00 |
13.03.2024 | 459,15 | 459,65 | 450,20 | 452,05 | -1,37% | 541,00 |
12.03.2024 | 447,00 | 460,00 | 445,75 | 458,35 | 3,35% | 1.211,00 |
11.03.2024 | 458,25 | 461,40 | 437,50 | 443,50 | -4,36% | 1.783,00 |
08.03.2024 | 468,55 | 473,45 | 458,65 | 463,70 | -1,04% | 1.294,00 |
07.03.2024 | 452,05 | 473,85 | 452,05 | 468,55 | 2,84% | 1.128,00 |
06.03.2024 | 450,80 | 460,60 | 450,80 | 455,60 | 1,05% | 1.709,00 |
05.03.2024 | 456,50 | 456,95 | 449,25 | 450,85 | -2,24% | 523,00 |
04.03.2024 | 462,35 | 465,45 | 459,90 | 461,20 | -0,46% | 1.560,00 |
01.03.2024 | 455,00 | 464,30 | 453,65 | 463,35 | 2,24% | 644,00 |
29.02.2024 | 445,05 | 453,20 | 445,05 | 453,20 | 0,90% | 429,00 |
28.02.2024 | 447,20 | 452,35 | 447,20 | 449,15 | 0,47% | 143,00 |
27.02.2024 | 441,25 | 447,70 | 440,65 | 447,05 | 0,15% | 351,00 |
26.02.2024 | 447,10 | 447,25 | 444,50 | 446,40 | 0,13% | 392,00 |
23.02.2024 | 451,30 | 454,70 | 445,80 | 445,80 | -1,30% | 1.538,00 |
22.02.2024 | 443,95 | 452,70 | 440,25 | 451,65 | 5,38% | 827,00 |
21.02.2024 | 432,15 | 435,40 | 428,40 | 428,60 | -1,46% | 1.045,00 |
20.02.2024 | 436,10 | 438,25 | 431,35 | 434,95 | -1,71% | 802,00 |
19.02.2024 | 438,05 | 443,75 | 438,05 | 442,50 | 0,59% | 1.091,00 |
16.02.2024 | 449,40 | 453,25 | 437,55 | 439,90 | -2,12% | 310,00 |
15.02.2024 | 441,25 | 453,75 | 440,40 | 449,45 | 1,99% | 887,00 |
14.02.2024 | 430,05 | 440,70 | 430,05 | 440,70 | 2,61% | 579,00 |
13.02.2024 | 433,55 | 436,05 | 425,10 | 429,50 | -1,38% | 2.001,00 |
12.02.2024 | 433,95 | 444,35 | 432,15 | 435,50 | 0,10% | 609,00 |
09.02.2024 | 435,50 | 440,45 | 434,15 | 435,05 | -0,26% | 1.252,00 |
08.02.2024 | 434,80 | 436,55 | 432,00 | 436,20 | 0,23% | 384,00 |
07.02.2024 | 420,30 | 437,00 | 419,10 | 435,20 | 2,47% | 1.161,00 |
06.02.2024 | 427,00 | 433,30 | 423,40 | 424,70 | -1,24% | 1.043,00 |
05.02.2024 | 435,00 | 441,40 | 428,75 | 430,05 | -2,29% | 2.858,00 |
02.02.2024 | 417,00 | 445,75 | 416,25 | 440,15 | 21,29% | 6.375,00 |
01.02.2024 | 362,60 | 369,90 | 362,40 | 362,90 | -0,66% | 699,00 |
31.01.2024 | 360,60 | 365,50 | 357,90 | 365,30 | -1,52% | 715,00 |
30.01.2024 | 373,95 | 375,10 | 369,75 | 370,95 | -0,11% | 788,00 |
29.01.2024 | 365,85 | 371,35 | 364,75 | 371,35 | 1,74% | 789,00 |
26.01.2024 | 360,50 | 365,00 | 360,00 | 365,00 | 0,72% | 420,00 |
25.01.2024 | 359,65 | 364,05 | 357,05 | 362,40 | 0,79% | 1.484,00 |
24.01.2024 | 358,75 | 363,05 | 355,90 | 359,55 | 1,51% | 617,00 |
23.01.2024 | 350,05 | 358,60 | 349,45 | 354,20 | 0,98% | 998,00 |
22.01.2024 | 354,95 | 357,70 | 350,75 | 350,75 | -0,41% | 2.624,00 |
19.01.2024 | 346,65 | 352,40 | 346,65 | 352,20 | 1,67% | 1.168,00 |
18.01.2024 | 337,30 | 346,45 | 337,30 | 346,40 | 2,70% | 594,00 |
17.01.2024 | 335,95 | 337,80 | 333,40 | 337,30 | -0,21% | 1.091,00 |
16.01.2024 | 341,75 | 345,00 | 338,00 | 338,00 | -1,23% | 579,00 |
15.01.2024 | 342,80 | 344,85 | 342,20 | 342,20 | 0,28% | 490,00 |
12.01.2024 | 335,05 | 342,05 | 335,05 | 341,25 | 1,11% | 546,00 |
11.01.2024 | 339,85 | 340,20 | 332,55 | 337,50 | -0,49% | 1.537,00 |
10.01.2024 | 326,65 | 339,75 | 326,65 | 339,15 | 3,37% | 321,00 |
09.01.2024 | 326,15 | 329,35 | 325,40 | 328,10 | 0,46% | 335,00 |