The Coca-Cola Co./OS/Call [66]/MS
WKN MJ84HQ
ISIN DE000MJ84HQ6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19:19:36.816 | 0,710 G | - | - | 8.400,000 | 6.045,000 |
| 24.10.2025 | 19:19:36.816 | 0,710 G | - | - | 8.400,000 | 6.045,000 |
| 24.10.2025 | 17:26:18.060 | 0,720 G | - | - | 8.400,000 | 6.045,000 |
| 24.10.2025 | 16:02:05.349 | 0,720 BZ | 900 | 648,000 | 8.400,000 | 6.045,000 |
| 24.10.2025 | 16:01:01.105 | 0,710 BZ | 900 | 639,000 | 7.500,000 | 5.397,000 |
| 24.10.2025 | 14:58:04.341 | 0,710 G | - | - | 6.600,000 | 4.758,000 |
| 24.10.2025 | 14:30:25.945 | 0,730 BZ | 2.600 | 1.898,000 | 6.600,000 | 4.758,000 |
| 24.10.2025 | 10:41:14.969 | 0,710 G | - | - | 4.000,000 | 2.860,000 |
| 24.10.2025 | 10:00:05.737 | 0,720 BZ | 2.000 | 1.440,000 | 4.000,000 | 2.860,000 |
| 24.10.2025 | 09:56:22.032 | 0,710 BZ | 2.000 | 1.420,000 | 2.000,000 | 1.420,000 |
| 24.10.2025 | 08:59:04.339 | 0,720 G | - | - | - | - |
| 23.10.2025 | 19:34:32.220 | 0,720 G | - | - | 15.100,000 | 11.481,500 |
| 23.10.2025 | 19:34:32.220 | 0,720 G | - | - | 15.100,000 | 11.481,500 |
| 23.10.2025 | 18:01:43.200 | 0,710 G | - | - | 15.100,000 | 11.481,500 |
| 23.10.2025 | 17:40:23.033 | 0,720 BZ | 250 | 180,000 | 15.100,000 | 11.481,500 |
| 23.10.2025 | 17:40:12.195 | 0,710 BZ | 250 | 177,500 | 14.850,000 | 11.301,500 |
| 23.10.2025 | 16:48:14.627 | 0,740 BZ | 2.600 | 1.924,000 | 14.600,000 | 11.124,000 |
| 23.10.2025 | 16:42:40.493 | 0,750 G | - | - | 12.000,000 | 9.200,000 |
| 23.10.2025 | 16:03:04.543 | 0,770 BZ | 5.000 | 3.850,000 | 12.000,000 | 9.200,000 |
| 23.10.2025 | 15:51:50.326 | 0,760 BZ | 5.000 | 3.800,000 | 7.000,000 | 5.350,000 |
| 23.10.2025 | 15:36:59.442 | 0,760 G | - | - | 2.000,000 | 1.550,000 |
| 23.10.2025 | 11:20:53.372 | 0,770 G | - | - | 2.000,000 | 1.550,000 |
| 23.10.2025 | 10:31:30.349 | 0,770 BZ | 500 | 385,000 | 2.000,000 | 1.550,000 |
| 23.10.2025 | 10:27:18.462 | 0,770 BZ | 500 | 385,000 | 1.500,000 | 1.165,000 |
| 23.10.2025 | 08:57:30.307 | 0,770 G | - | - | 1.000,000 | 780,000 |
| 23.10.2025 | 08:00:08.086 | 0,780 BZ | 1.000 | 780,000 | 1.000,000 | 780,000 |
| 22.10.2025 | 21:18:08.511 | 0,790 BZ | 3.200 | 2.528,000 | 93.994,000 | 74.119,650 |
| 22.10.2025 | 21:18:08.511 | 0,790 BZ | 3.200 | 2.528,000 | 93.994,000 | 74.119,650 |
| 22.10.2025 | 21:17:58.732 | 0,780 BZ | 2.000 | 1.560,000 | 90.794,000 | 71.591,650 |
| 22.10.2025 | 21:17:58.409 | 0,780 BZ | 1.200 | 936,000 | 88.794,000 | 70.031,650 |
| 22.10.2025 | 19:22:05.953 | 0,820 G | - | - | 87.594,000 | 69.095,650 |
| 22.10.2025 | 18:16:34.458 | 0,800 BZ | 1.000 | 800,000 | 87.594,000 | 69.095,650 |
| 22.10.2025 | 17:59:12.278 | 0,810 BZ | 1.000 | 810,000 | 86.594,000 | 68.295,650 |
| 22.10.2025 | 17:31:37.742 | 0,820 G | - | - | 85.594,000 | 67.485,650 |
| 22.10.2025 | 16:40:59.883 | 0,810 BZ | 500 | 405,000 | 85.594,000 | 67.485,650 |
| 22.10.2025 | 16:32:15.161 | 0,810 BZ | 500 | 405,000 | 85.094,000 | 67.080,650 |
| 22.10.2025 | 15:04:33.333 | 0,790 G | - | - | 84.594,000 | 66.675,650 |
| 22.10.2025 | 14:30:33.654 | 0,800 BZ | 1.000 | 800,000 | 84.594,000 | 66.675,650 |
| 22.10.2025 | 14:20:44.242 | 0,800 BZ | 1.000 | 800,000 | 83.594,000 | 65.875,650 |
| 22.10.2025 | 13:55:59.201 | 0,800 BZ | 2.920 | 2.336,000 | 82.594,000 | 65.075,650 |
| 22.10.2025 | 13:02:58.748 | 0,790 BZ | 820 | 647,800 | 79.674,000 | 62.739,650 |
| 22.10.2025 | 13:00:24.633 | 0,790 BZ | 100 | 79,000 | 78.854,000 | 62.091,850 |
| 22.10.2025 | 12:58:59.683 | 0,790 BZ | 1.000 | 790,000 | 78.754,000 | 62.012,850 |
| 22.10.2025 | 12:45:44.952 | 0,790 BZ | 300 | 237,000 | 77.754,000 | 61.222,850 |
| 22.10.2025 | 12:18:35.625 | 0,790 BZ | 700 | 553,000 | 77.454,000 | 60.985,850 |
| 22.10.2025 | 12:02:20.226 | 0,790 BZ | 300 | 237,000 | 76.754,000 | 60.432,850 |
| 22.10.2025 | 12:01:58.620 | 0,790 BZ | 300 | 237,000 | 76.454,000 | 60.195,850 |
| 22.10.2025 | 11:52:04.763 | 0,790 BZ | 500 | 395,000 | 76.154,000 | 59.958,850 |
| 22.10.2025 | 11:50:00.491 | 0,790 BZ | 500 | 395,000 | 75.654,000 | 59.563,850 |
| 22.10.2025 | 11:33:22.183 | 0,790 G | - | - | 75.154,000 | 59.168,850 |
| 22.10.2025 | 11:19:38.055 | 0,790 BZ | 2.000 | 1.580,000 | 75.154,000 | 59.168,850 |
| 22.10.2025 | 11:16:07.379 | 0,780 BZ | 1.000 | 780,000 | 73.154,000 | 57.588,850 |
| 22.10.2025 | 11:15:40.921 | 0,780 BZ | 1.000 | 780,000 | 72.154,000 | 56.808,850 |
| 22.10.2025 | 11:09:35.641 | 0,790 BZ | 500 | 395,000 | 71.154,000 | 56.028,850 |
| 22.10.2025 | 11:09:00.063 | 0,780 BZ | 500 | 390,000 | 70.654,000 | 55.633,850 |
| 22.10.2025 | 11:07:49.095 | 0,790 BZ | 133 | 105,070 | 70.154,000 | 55.243,850 |
| 22.10.2025 | 11:07:44.915 | 0,780 BZ | 133 | 103,740 | 70.021,000 | 55.138,780 |
| 22.10.2025 | 11:06:49.340 | 0,790 BZ | 490 | 387,100 | 69.888,000 | 55.035,040 |
| 22.10.2025 | 11:01:48.634 | 0,780 BZ | 490 | 382,200 | 69.398,000 | 54.647,940 |
| 22.10.2025 | 10:41:51.202 | 0,790 BZ | 26.366 | 20.829,140 | 68.908,000 | 54.265,740 |
| 22.10.2025 | 10:39:02.269 | 0,780 BZ | 200 | 156,000 | 42.542,000 | 33.436,600 |
| 22.10.2025 | 10:38:01.737 | 0,780 BZ | 3.200 | 2.496,000 | 42.342,000 | 33.280,600 |
| 22.10.2025 | 10:35:51.209 | 0,780 BZ | 2.000 | 1.560,000 | 39.142,000 | 30.784,600 |
| 22.10.2025 | 10:28:12.136 | 0,780 BZ | 1.500 | 1.170,000 | 37.142,000 | 29.224,600 |
| 22.10.2025 | 10:25:46.932 | 0,780 BZ | 2.000 | 1.560,000 | 35.642,000 | 28.054,600 |
| 22.10.2025 | 10:14:03.833 | 0,780 BZ | 90 | 70,200 | 33.642,000 | 26.494,600 |
| 22.10.2025 | 10:11:55.971 | 0,780 BZ | 1.500 | 1.170,000 | 33.552,000 | 26.424,400 |
| 22.10.2025 | 10:08:14.370 | 0,780 BZ | 1.300 | 1.014,000 | 32.052,000 | 25.254,400 |
| 22.10.2025 | 10:01:32.003 | 0,790 BZ | 2.000 | 1.580,000 | 30.752,000 | 24.240,400 |
| 22.10.2025 | 09:59:39.499 | 0,790 BZ | 1.000 | 790,000 | 28.752,000 | 22.660,400 |
| 22.10.2025 | 09:56:08.383 | 0,790 BZ | 780 | 616,200 | 27.752,000 | 21.870,400 |
| 22.10.2025 | 09:48:21.750 | 0,790 BZ | 1.000 | 790,000 | 26.972,000 | 21.254,200 |
| 22.10.2025 | 09:47:46.786 | 0,790 BZ | 1.700 | 1.343,000 | 25.972,000 | 20.464,200 |
| 22.10.2025 | 09:47:22.998 | 0,790 BZ | 2.000 | 1.580,000 | 24.272,000 | 19.121,200 |
| 22.10.2025 | 09:47:15.604 | 0,790 BZ | 1.920 | 1.516,800 | 22.272,000 | 17.541,200 |
| 22.10.2025 | 09:45:18.459 | 0,790 BZ | 400 | 316,000 | 20.352,000 | 16.024,400 |
| 22.10.2025 | 09:40:23.347 | 0,790 BZ | 2.400 | 1.896,000 | 19.952,000 | 15.708,400 |
| 22.10.2025 | 09:37:57.882 | 0,790 BZ | 1.000 | 790,000 | 17.552,000 | 13.812,400 |
| 22.10.2025 | 09:36:22.645 | 0,790 BZ | 376 | 297,040 | 16.552,000 | 13.022,400 |
| 22.10.2025 | 09:34:30.929 | 0,790 BZ | 1.220 | 963,800 | 16.176,000 | 12.725,360 |
| 22.10.2025 | 09:31:28.409 | 0,790 BZ | 20 | 15,800 | 14.956,000 | 11.761,560 |
| 22.10.2025 | 09:30:02.532 | 0,790 BZ | 400 | 316,000 | 14.136,000 | 11.113,760 |
| 22.10.2025 | 09:29:59.096 | 0,790 BZ | 6.868 | 5.425,720 | 13.736,000 | 10.797,760 |
| 22.10.2025 | 09:27:58.817 | 0,780 BZ | 800 | 624,000 | 6.868,000 | 5.372,040 |
| 22.10.2025 | 09:27:52.538 | 0,780 BZ | 1.500 | 1.170,000 | 6.068,000 | 4.748,040 |
| 22.10.2025 | 09:27:22.993 | 0,780 BZ | 968 | 755,040 | 4.568,000 | 3.578,040 |
| 22.10.2025 | 09:27:05.703 | 0,780 BZ | 1.000 | 780,000 | 3.600,000 | 2.823,000 |
| 22.10.2025 | 09:26:37.089 | 0,780 BZ | 1.000 | 780,000 | 2.600,000 | 2.043,000 |
| 22.10.2025 | 09:24:18.266 | 0,780 BZ | 100 | 78,000 | 1.600,000 | 1.263,000 |
| 22.10.2025 | 09:23:43.844 | 0,790 BZ | 1.500 | 1.185,000 | 1.500,000 | 1.185,000 |
| 22.10.2025 | 08:55:01.768 | 0,780 G | - | - | - | - |
| 21.10.2025 | 20:14:35.579 | 0,810 G | - | - | 28.800,000 | 22.690,000 |
| 21.10.2025 | 20:14:35.579 | 0,810 G | - | - | 28.800,000 | 22.690,000 |
| 21.10.2025 | 20:08:49.494 | 0,800 BZ | 400 | 320,000 | 28.800,000 | 22.690,000 |
| 21.10.2025 | 19:56:14.466 | 0,810 G | - | - | 28.400,000 | 22.370,000 |
| 21.10.2025 | 19:36:43.576 | 0,810 BZ | 400 | 324,000 | 28.400,000 | 22.370,000 |
| 21.10.2025 | 19:25:01.478 | 0,800 BZ | 7.600 | 6.080,000 | 28.000,000 | 22.046,000 |
| 21.10.2025 | 19:21:48.695 | 0,790 BZ | 7.600 | 6.004,000 | 20.400,000 | 15.966,000 |
| 21.10.2025 | 18:24:13.886 | 0,780 G | - | - | 12.800,000 | 9.962,000 |
| 21.10.2025 | 18:15:23.843 | 0,780 BZ | 3.400 | 2.652,000 | 12.800,000 | 9.962,000 |