The Coca-Cola Co./KO/Call [endlos]/MS
WKN ME2ACC
ISIN DE000ME2ACC7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2025 | 18:42:47.365 | 1,490 G | - | - | 300.000,000 | 450.510,000 |
| 18.09.2025 | 18:38:05.345 | 1,490 G | - | - | 300.000,000 | 450.510,000 |
| 18.09.2025 | 16:55:48.958 | 1,480 G | - | - | 300.000,000 | 450.510,000 |
| 18.09.2025 | 15:35:27.955 | 1,510 BZ | 90.000 | 135.900,000 | 300.000,000 | 450.510,000 |
| 18.09.2025 | 14:55:58.198 | 1,500 G | - | - | 210.000,000 | 314.610,000 |
| 18.09.2025 | 14:41:54.021 | 1,510 BZ | 12.000 | 18.120,000 | 210.000,000 | 314.610,000 |
| 18.09.2025 | 14:38:37.184 | 1,510 BZ | 12.000 | 18.120,000 | 198.000,000 | 296.490,000 |
| 18.09.2025 | 14:24:43.512 | 1,510 BZ | 12.000 | 18.120,000 | 186.000,000 | 278.370,000 |
| 18.09.2025 | 14:19:02.115 | 1,500 BZ | 12.000 | 18.000,000 | 174.000,000 | 260.250,000 |
| 18.09.2025 | 14:18:56.075 | 1,500 BZ | 12.000 | 18.000,000 | 162.000,000 | 242.250,000 |
| 18.09.2025 | 14:18:19.806 | 1,490 BZ | 75.000 | 111.750,000 | 150.000,000 | 224.250,000 |
| 18.09.2025 | 14:15:50.268 | 1,500 BZ | 75.000 | 112.500,000 | 75.000,000 | 112.500,000 |
| 18.09.2025 | 13:47:15.335 | 1,500 G | - | - | - | - |
| 18.09.2025 | 11:45:45.147 | 1,520 G | - | - | - | - |
| 18.09.2025 | 10:32:20.001 | 1,520 G | - | - | - | - |
| 18.09.2025 | 08:43:24.013 | 1,510 G | - | - | - | - |
| 17.09.2025 | 20:57:26.105 | 1,490 G | - | - | - | - |
| 17.09.2025 | 20:57:26.105 | 1,490 G | - | - | - | - |
| 17.09.2025 | 20:57:26.105 | 1,490 G | - | - | - | - |
| 17.09.2025 | 20:57:26.105 | 1,490 G | - | - | - | - |
| 17.09.2025 | 19:48:50.462 | 1,500 G | - | - | - | - |
| 17.09.2025 | 19:48:50.462 | 1,500 G | - | - | - | - |
| 17.09.2025 | 18:51:57.878 | 1,500 G | - | - | - | - |
| 17.09.2025 | 18:51:57.878 | 1,500 G | - | - | - | - |
| 17.09.2025 | 18:44:58.765 | 1,490 G | - | - | - | - |
| 17.09.2025 | 18:44:58.765 | 1,490 G | - | - | - | - |
| 17.09.2025 | 16:58:32.366 | 1,500 G | - | - | - | - |
| 17.09.2025 | 16:58:32.366 | 1,500 G | - | - | - | - |
| 17.09.2025 | 15:17:43.801 | 1,440 G | - | - | - | - |
| 17.09.2025 | 15:17:43.801 | 1,440 G | - | - | - | - |
| 17.09.2025 | 08:48:12.382 | 1,450 G | - | - | - | - |
| 17.09.2025 | 08:48:12.382 | 1,450 G | - | - | - | - |
| 16.09.2025 | 20:59:15.486 | 1,460 G | - | - | 300.000,000 | 440.550,000 |
| 16.09.2025 | 20:59:15.486 | 1,460 G | - | - | 300.000,000 | 440.550,000 |
| 16.09.2025 | 20:39:50.307 | 1,460 G | - | - | 300.000,000 | 440.550,000 |
| 16.09.2025 | 19:57:57.843 | 1,450 G | - | - | 300.000,000 | 440.550,000 |
| 16.09.2025 | 18:55:18.111 | 1,450 G | - | - | 300.000,000 | 440.550,000 |
| 16.09.2025 | 17:53:51.958 | 1,450 G | - | - | 300.000,000 | 440.550,000 |
| 16.09.2025 | 16:51:19.543 | 1,450 G | - | - | 300.000,000 | 440.550,000 |
| 16.09.2025 | 15:32:23.547 | 1,460 BZ | 55.000 | 80.300,000 | 300.000,000 | 440.550,000 |
| 16.09.2025 | 15:32:14.928 | 1,460 BZ | 20.000 | 29.200,000 | 245.000,000 | 360.250,000 |
| 16.09.2025 | 15:31:29.211 | 1,460 BZ | 15.000 | 21.900,000 | 225.000,000 | 331.050,000 |
| 16.09.2025 | 14:54:47.084 | 1,450 G | - | - | 210.000,000 | 309.150,000 |
| 16.09.2025 | 14:45:06.668 | 1,460 BZ | 10.000 | 14.600,000 | 210.000,000 | 309.150,000 |
| 16.09.2025 | 14:43:11.046 | 1,460 BZ | 10.000 | 14.600,000 | 200.000,000 | 294.550,000 |
| 16.09.2025 | 14:23:53.162 | 1,470 BZ | 75.000 | 110.250,000 | 190.000,000 | 279.950,000 |
| 16.09.2025 | 13:49:26.238 | 1,460 BZ | 10.000 | 14.600,000 | 115.000,000 | 169.700,000 |
| 16.09.2025 | 13:46:19.012 | 1,450 G | - | - | 105.000,000 | 155.100,000 |
| 16.09.2025 | 11:46:02.756 | 1,470 G | - | - | 105.000,000 | 155.100,000 |
| 16.09.2025 | 10:34:11.460 | 1,460 G | - | - | 105.000,000 | 155.100,000 |
| 16.09.2025 | 10:25:25.894 | 1,470 BZ | 10.000 | 14.700,000 | 105.000,000 | 155.100,000 |
| 16.09.2025 | 10:20:15.266 | 1,470 BZ | 10.000 | 14.700,000 | 95.000,000 | 140.400,000 |
| 16.09.2025 | 10:14:09.259 | 1,470 BZ | 10.000 | 14.700,000 | 85.000,000 | 125.700,000 |
| 16.09.2025 | 08:43:49.944 | 1,470 G | - | - | 75.000,000 | 111.000,000 |
| 16.09.2025 | 08:41:36.707 | 1,480 BZ | 75.000 | 111.000,000 | 75.000,000 | 111.000,000 |
| 15.09.2025 | 20:56:40.156 | 1,460 G | - | - | - | - |
| 15.09.2025 | 20:56:40.156 | 1,460 G | - | - | - | - |
| 15.09.2025 | 19:43:14.160 | 1,450 G | - | - | - | - |
| 15.09.2025 | 18:51:09.185 | 1,460 G | - | - | - | - |
| 15.09.2025 | 18:39:39.178 | 1,460 G | - | - | - | - |
| 15.09.2025 | 16:56:03.928 | 1,480 G | - | - | - | - |
| 15.09.2025 | 14:56:11.151 | 1,490 G | - | - | - | - |
| 15.09.2025 | 13:41:07.348 | 1,500 G | - | - | - | - |
| 15.09.2025 | 13:39:23.259 | 1,500 G | - | - | - | - |
| 15.09.2025 | 11:47:14.780 | 1,510 G | - | - | - | - |
| 15.09.2025 | 08:38:01.671 | 1,510 G | - | - | - | - |
| 12.09.2025 | 20:50:29.485 | 1,510 G | - | - | - | - |
| 12.09.2025 | 20:50:29.485 | 1,510 G | - | - | - | - |
| 12.09.2025 | 19:31:43.982 | 1,500 G | - | - | - | - |
| 12.09.2025 | 17:56:07.652 | 1,530 G | - | - | - | - |
| 12.09.2025 | 16:52:52.319 | 1,530 G | - | - | - | - |
| 12.09.2025 | 14:52:26.316 | 1,560 G | - | - | - | - |
| 12.09.2025 | 13:46:30.640 | 1,560 G | - | - | - | - |
| 12.09.2025 | 12:28:04.309 | 1,560 G | - | - | - | - |
| 12.09.2025 | 10:36:18.183 | 1,560 G | - | - | - | - |
| 12.09.2025 | 08:44:07.632 | 1,560 G | - | - | - | - |
| 11.09.2025 | 20:58:22.677 | 1,560 G | - | - | - | - |
| 11.09.2025 | 20:58:22.677 | 1,560 G | - | - | - | - |
| 11.09.2025 | 19:46:30.626 | 1,570 G | - | - | - | - |
| 11.09.2025 | 18:50:07.225 | 1,580 G | - | - | - | - |
| 11.09.2025 | 18:41:49.857 | 1,590 G | - | - | - | - |
| 11.09.2025 | 16:55:08.080 | 1,590 G | - | - | - | - |
| 11.09.2025 | 14:55:38.575 | 1,580 G | - | - | - | - |
| 11.09.2025 | 13:47:09.763 | 1,590 G | - | - | - | - |
| 11.09.2025 | 11:46:07.298 | 1,580 G | - | - | - | - |
| 11.09.2025 | 10:35:49.467 | 1,580 G | - | - | - | - |
| 11.09.2025 | 08:43:49.470 | 1,560 G | - | - | - | - |
| 10.09.2025 | 20:50:25.938 | 1,580 G | - | - | - | - |
| 10.09.2025 | 20:50:25.938 | 1,580 G | - | - | - | - |
| 10.09.2025 | 19:38:59.435 | 1,550 G | - | - | - | - |
| 10.09.2025 | 19:36:42.081 | 1,550 G | - | - | - | - |
| 10.09.2025 | 17:58:52.024 | 1,540 G | - | - | - | - |
| 10.09.2025 | 16:55:02.574 | 1,530 G | - | - | - | - |
| 10.09.2025 | 14:55:47.248 | 1,560 G | - | - | - | - |
| 10.09.2025 | 13:47:05.609 | 1,570 G | - | - | - | - |
| 10.09.2025 | 11:46:02.218 | 1,580 G | - | - | - | - |
| 10.09.2025 | 10:38:21.862 | 1,570 G | - | - | - | - |
| 10.09.2025 | 08:42:52.321 | 1,560 G | - | - | - | - |
| 09.09.2025 | 20:54:12.890 | 1,590 G | - | - | - | - |
| 09.09.2025 | 20:54:12.890 | 1,590 G | - | - | - | - |