Meta Platforms Inc./OS/Call [660]/MS
WKN MK7H15
ISIN DE000MK7H151
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.09.2026 | 21:58:59.874 | 1,670 BZ | 5.150 | 8.600,500 | 229.146,000 | 368.934,830 |
| 24.09.2026 | 21:58:59.874 | 1,670 BZ | 5.150 | 8.600,500 | 229.146,000 | 368.934,830 |
| 24.09.2026 | 21:50:21.113 | 1,700 BZ | 5.150 | 8.755,000 | 223.996,000 | 360.334,330 |
| 24.09.2026 | 21:35:40.331 | 1,660 BZ | 1.400 | 2.324,000 | 218.846,000 | 351.579,330 |
| 24.09.2026 | 17:23:22.937 | 1,620 BZ | 100.000 | 162.000,000 | 217.446,000 | 349.255,330 |
| 24.09.2026 | 17:22:56.105 | 1,620 BZ | 900 | 1.458,000 | 117.446,000 | 187.255,330 |
| 24.09.2026 | 17:22:39.430 | 1,620 BZ | 100.000 | 162.000,000 | 116.546,000 | 185.797,330 |
| 24.09.2026 | 16:39:06.888 | 1,600 BZ | 1.273 | 2.036,800 | 16.546,000 | 23.797,330 |
| 24.09.2026 | 16:38:07.673 | 1,610 BZ | 1.273 | 2.049,530 | 15.273,000 | 21.760,530 |
| 24.09.2026 | 16:34:35.771 | 1,590 BZ | 400 | 636,000 | 14.000,000 | 19.711,000 |
| 24.09.2026 | 16:34:30.436 | 1,580 BZ | 400 | 632,000 | 13.600,000 | 19.075,000 |
| 24.09.2026 | 15:31:29.836 | 1,510 BZ | 300 | 453,000 | 13.200,000 | 18.443,000 |
| 24.09.2026 | 15:30:40.567 | 1,550 BZ | 300 | 465,000 | 12.900,000 | 17.990,000 |
| 24.09.2026 | 15:25:11.506 | 1,420 G | - | - | 12.600,000 | 17.525,000 |
| 24.09.2026 | 14:06:44.186 | 1,370 BZ | 1.100 | 1.507,000 | 12.600,000 | 17.525,000 |
| 24.09.2026 | 13:44:01.509 | 1,360 BZ | 1.100 | 1.496,000 | 11.500,000 | 16.018,000 |
| 24.09.2026 | 11:00:01.829 | 1,360 BZ | 200 | 272,000 | 10.400,000 | 14.522,000 |
| 24.09.2026 | 10:59:33.038 | 1,350 BZ | 200 | 270,000 | 10.200,000 | 14.250,000 |
| 24.09.2026 | 10:54:14.010 | 1,370 G | - | - | 10.000,000 | 13.980,000 |
| 24.09.2026 | 10:15:06.368 | 1,400 BZ | 4.000 | 5.600,000 | 10.000,000 | 13.980,000 |
| 24.09.2026 | 10:14:24.393 | 1,390 BZ | 4.000 | 5.560,000 | 6.000,000 | 8.380,000 |
| 24.09.2026 | 10:09:42.248 | 1,410 BZ | 1.000 | 1.410,000 | 2.000,000 | 2.820,000 |
| 24.09.2026 | 09:24:16.396 | 1,400 G | - | - | 1.000,000 | 1.410,000 |
| 24.09.2026 | 09:19:03.562 | 1,410 BZ | 1.000 | 1.410,000 | 1.000,000 | 1.410,000 |
| 23.09.2026 | 21:58:40.046 | 1,470 BZ | 885 | 1.300,950 | 24.973,000 | 37.388,660 |
| 23.09.2026 | 20:21:56.306 | 1,500 G | - | - | 24.088,000 | 36.087,710 |
| 23.09.2026 | 19:24:05.649 | 1,490 BZ | 2.000 | 2.980,000 | 24.088,000 | 36.087,710 |
| 23.09.2026 | 19:21:59.055 | 1,500 BZ | 2.000 | 3.000,000 | 22.088,000 | 33.107,710 |
| 23.09.2026 | 19:20:06.045 | 1,510 BZ | 700 | 1.057,000 | 20.088,000 | 30.107,710 |
| 23.09.2026 | 19:09:13.772 | 1,520 BZ | 700 | 1.064,000 | 19.388,000 | 29.050,710 |
| 23.09.2026 | 19:07:36.390 | 1,520 BZ | 1.680 | 2.553,600 | 18.688,000 | 27.986,710 |
| 23.09.2026 | 18:24:24.796 | 1,540 G | - | - | 17.008,000 | 25.433,110 |
| 23.09.2026 | 16:38:26.174 | 1,480 BZ | 1.680 | 2.486,400 | 17.008,000 | 25.433,110 |
| 23.09.2026 | 16:08:38.656 | 1,500 BZ | 700 | 1.050,000 | 15.328,000 | 22.946,710 |
| 23.09.2026 | 16:07:30.039 | 1,510 BZ | 700 | 1.057,000 | 14.628,000 | 21.896,710 |
| 23.09.2026 | 15:50:59.135 | 1,550 BZ | 919 | 1.424,450 | 13.928,000 | 20.839,710 |
| 23.09.2026 | 15:49:56.776 | 1,540 BZ | 919 | 1.415,260 | 13.009,000 | 19.415,260 |
| 23.09.2026 | 15:38:02.175 | 1,500 BZ | 9.090 | 13.635,000 | 12.090,000 | 18.000,000 |
| 23.09.2026 | 15:30:28.126 | 1,450 BZ | 1.500 | 2.175,000 | 3.000,000 | 4.365,000 |
| 23.09.2026 | 15:08:13.302 | 1,410 G | - | - | - | - |
| 23.09.2026 | 10:53:54.936 | 1,430 G | - | - | - | - |
| 23.09.2026 | 09:18:31.865 | 1,430 G | - | - | - | - |
| 22.09.2026 | 21:23:05.877 | 1,420 BZ | 2.000 | 2.840,000 | 50.110,000 | 72.695,600 |
| 22.09.2026 | 21:23:05.877 | 1,420 BZ | 2.000 | 2.840,000 | 50.110,000 | 72.695,600 |
| 22.09.2026 | 21:14:20.680 | 1,410 BZ | 1.000 | 1.410,000 | 48.110,000 | 69.855,600 |
| 22.09.2026 | 21:03:45.769 | 1,410 BZ | 1.000 | 1.410,000 | 47.110,000 | 68.445,600 |
| 22.09.2026 | 20:18:14.168 | 1,440 G | - | - | 46.110,000 | 67.035,600 |
| 22.09.2026 | 20:03:37.586 | 1,410 G | - | - | 46.110,000 | 67.035,600 |
| 22.09.2026 | 18:21:49.424 | 1,500 BZ | 1.000 | 1.500,000 | 46.110,000 | 67.035,600 |
| 22.09.2026 | 18:11:54.069 | 1,480 BZ | 1.000 | 1.480,000 | 45.110,000 | 65.535,600 |
| 22.09.2026 | 16:56:32.407 | 1,480 BZ | 2.600 | 3.848,000 | 44.110,000 | 64.055,600 |
| 22.09.2026 | 16:53:46.577 | 1,470 BZ | 2.600 | 3.822,000 | 41.510,000 | 60.207,600 |
| 22.09.2026 | 16:25:53.820 | 1,490 BZ | 450 | 670,500 | 38.910,000 | 56.385,600 |
| 22.09.2026 | 16:23:51.714 | 1,480 BZ | 450 | 666,000 | 38.460,000 | 55.715,100 |
| 22.09.2026 | 16:12:23.972 | 1,490 BZ | 1.500 | 2.235,000 | 38.010,000 | 55.049,100 |
| 22.09.2026 | 16:12:18.883 | 1,480 BZ | 1.500 | 2.220,000 | 36.510,000 | 52.814,100 |
| 22.09.2026 | 16:08:49.724 | 1,450 BZ | 1.000 | 1.450,000 | 35.010,000 | 50.594,100 |
| 22.09.2026 | 16:08:24.680 | 1,440 BZ | 1.000 | 1.440,000 | 34.010,000 | 49.144,100 |
| 22.09.2026 | 15:37:17.734 | 1,510 BZ | 2.000 | 3.020,000 | 33.010,000 | 47.704,100 |
| 22.09.2026 | 15:36:23.879 | 1,500 BZ | 2.000 | 3.000,000 | 31.010,000 | 44.684,100 |
| 22.09.2026 | 15:19:18.335 | 1,370 BZ | 600 | 822,000 | 29.010,000 | 41.684,100 |
| 22.09.2026 | 15:18:08.189 | 1,360 BZ | 600 | 816,000 | 28.410,000 | 40.862,100 |
| 22.09.2026 | 14:54:52.417 | 1,410 BZ | 880 | 1.240,800 | 27.810,000 | 40.046,100 |
| 22.09.2026 | 14:38:35.692 | 1,410 BZ | 500 | 705,000 | 26.930,000 | 38.805,300 |
| 22.09.2026 | 14:29:49.563 | 1,410 BZ | 380 | 535,800 | 26.430,000 | 38.100,300 |
| 22.09.2026 | 14:16:15.805 | 1,400 G | - | - | 26.050,000 | 37.564,500 |
| 22.09.2026 | 13:32:12.243 | 1,400 BZ | 2.900 | 4.060,000 | 26.050,000 | 37.564,500 |
| 22.09.2026 | 13:00:36.167 | 1,440 BZ | 2.900 | 4.176,000 | 23.150,000 | 33.504,500 |
| 22.09.2026 | 12:33:24.080 | 1,410 BZ | 700 | 987,000 | 20.250,000 | 29.328,500 |
| 22.09.2026 | 12:33:17.399 | 1,400 BZ | 500 | 700,000 | 19.550,000 | 28.341,500 |
| 22.09.2026 | 12:00:08.514 | 1,430 BZ | 200 | 286,000 | 19.050,000 | 27.641,500 |
| 22.09.2026 | 11:58:31.614 | 1,430 BZ | 900 | 1.287,000 | 18.850,000 | 27.355,500 |
| 22.09.2026 | 11:57:11.846 | 1,440 BZ | 900 | 1.296,000 | 17.950,000 | 26.068,500 |
| 22.09.2026 | 11:48:52.241 | 1,440 BZ | 3.175 | 4.572,000 | 17.050,000 | 24.772,500 |
| 22.09.2026 | 11:40:07.784 | 1,440 BZ | 175 | 252,000 | 13.875,000 | 20.200,500 |
| 22.09.2026 | 11:02:57.570 | 1,460 BZ | 3.000 | 4.380,000 | 13.700,000 | 19.948,500 |
| 22.09.2026 | 10:59:41.508 | 1,460 BZ | 3.000 | 4.380,000 | 10.700,000 | 15.568,500 |
| 22.09.2026 | 10:49:39.054 | 1,450 BZ | 3.000 | 4.350,000 | 7.700,000 | 11.188,500 |
| 22.09.2026 | 10:01:17.491 | 1,460 BZ | 2.350 | 3.431,000 | 4.700,000 | 6.838,500 |
| 22.09.2026 | 10:01:12.617 | 1,450 BZ | 2.350 | 3.407,500 | 2.350,000 | 3.407,500 |
| 22.09.2026 | 09:22:34.579 | 1,450 G | - | - | - | - |
| 21.09.2026 | 21:34:42.760 | 1,510 BZ | 1.550 | 2.340,500 | 139.800,000 | 198.915,000 |
| 21.09.2026 | 21:34:42.760 | 1,510 BZ | 1.550 | 2.340,500 | 139.800,000 | 198.915,000 |
| 21.09.2026 | 21:34:37.546 | 1,500 BZ | 50 | 75,000 | 138.250,000 | 196.574,500 |
| 21.09.2026 | 21:33:19.235 | 1,490 BZ | 1.500 | 2.235,000 | 138.200,000 | 196.499,500 |
| 21.09.2026 | 21:27:27.238 | 1,460 BZ | 2.000 | 2.920,000 | 136.700,000 | 194.264,500 |
| 21.09.2026 | 21:01:25.930 | 1,460 BZ | 2.000 | 2.920,000 | 134.700,000 | 191.344,500 |
| 21.09.2026 | 20:32:53.660 | 1,470 BZ | 49.000 | 72.030,000 | 132.700,000 | 188.424,500 |
| 21.09.2026 | 20:30:34.044 | 1,480 BZ | 1.000 | 1.480,000 | 83.700,000 | 116.394,500 |
| 21.09.2026 | 20:22:24.138 | 1,450 BZ | 50.000 | 72.500,000 | 82.700,000 | 114.914,500 |
| 21.09.2026 | 19:59:41.608 | 1,450 BZ | 4.000 | 5.800,000 | 28.700,000 | 36.574,500 |
| 21.09.2026 | 19:44:50.922 | 1,450 BZ | 600 | 870,000 | 24.700,000 | 30.774,500 |
| 21.09.2026 | 19:43:56.844 | 1,440 BZ | 600 | 864,000 | 24.100,000 | 29.904,500 |
| 21.09.2026 | 19:36:13.213 | 1,410 BZ | 200 | 282,000 | 23.500,000 | 29.040,500 |
| 21.09.2026 | 19:08:47.017 | 1,370 G | - | - | 23.100,000 | 28.478,500 |
| 21.09.2026 | 18:29:20.093 | 1,330 BZ | 2.000 | 2.660,000 | 23.100,000 | 28.478,500 |
| 21.09.2026 | 18:28:34.245 | 1,340 BZ | 2.000 | 2.680,000 | 21.100,000 | 25.818,500 |
| 21.09.2026 | 17:39:07.580 | 1,260 BZ | 200 | 252,000 | 19.100,000 | 23.138,500 |
| 21.09.2026 | 17:36:13.678 | 1,250 BZ | 200 | 250,000 | 18.900,000 | 22.886,500 |
| 21.09.2026 | 16:30:16.340 | 1,220 BZ | 3.000 | 3.660,000 | 18.700,000 | 22.636,500 |