Meta Platforms Inc./OS/Call [660]/MS
WKN MK7H15
ISIN DE000MK7H151
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.04.2026 | 21:14:14.467 | 1,150 BZ | 6.659 | 7.657,850 | 955.022,000 | 1.097.883,470 |
| 15.04.2026 | 21:14:08.980 | 1,150 BZ | 8.500 | 9.775,000 | 948.363,000 | 1.090.225,620 |
| 15.04.2026 | 21:13:36.687 | 1,160 BZ | 500 | 580,000 | 939.863,000 | 1.080.450,620 |
| 15.04.2026 | 21:10:29.073 | 1,160 BZ | 1.739 | 2.017,240 | 939.363,000 | 1.079.870,620 |
| 15.04.2026 | 21:08:08.036 | 1,160 BZ | 2.500 | 2.900,000 | 937.624,000 | 1.077.853,380 |
| 15.04.2026 | 21:07:07.974 | 1,160 BZ | 50 | 58,000 | 935.124,000 | 1.074.953,380 |
| 15.04.2026 | 21:00:47.177 | 1,160 BZ | 1.000 | 1.160,000 | 935.074,000 | 1.074.895,380 |
| 15.04.2026 | 20:58:37.809 | 1,160 BZ | 870 | 1.009,200 | 934.074,000 | 1.073.735,380 |
| 15.04.2026 | 20:56:59.295 | 1,160 BZ | 800 | 928,000 | 933.204,000 | 1.072.726,180 |
| 15.04.2026 | 20:49:04.316 | 1,160 BZ | 800 | 928,000 | 932.404,000 | 1.071.798,180 |
| 15.04.2026 | 20:39:13.011 | 1,150 BZ | 16.631 | 19.125,650 | 931.604,000 | 1.070.870,180 |
| 15.04.2026 | 20:38:54.569 | 1,160 BZ | 331 | 383,960 | 914.973,000 | 1.051.744,530 |
| 15.04.2026 | 20:36:24.500 | 1,160 BZ | 1.000 | 1.160,000 | 914.642,000 | 1.051.360,570 |
| 15.04.2026 | 20:34:37.688 | 1,150 BZ | 900 | 1.035,000 | 913.642,000 | 1.050.200,570 |
| 15.04.2026 | 20:33:02.424 | 1,150 BZ | 1.000 | 1.150,000 | 912.742,000 | 1.049.165,570 |
| 15.04.2026 | 20:32:00.199 | 1,150 BZ | 2.250 | 2.587,500 | 911.742,000 | 1.048.015,570 |
| 15.04.2026 | 20:29:53.835 | 1,150 BZ | 1.000 | 1.150,000 | 909.492,000 | 1.045.428,070 |
| 15.04.2026 | 20:27:01.307 | 1,150 BZ | 1.000 | 1.150,000 | 908.492,000 | 1.044.278,070 |
| 15.04.2026 | 20:25:29.160 | 1,150 BZ | 2.300 | 2.645,000 | 907.492,000 | 1.043.128,070 |
| 15.04.2026 | 20:23:20.532 | 1,150 BZ | 1.000 | 1.150,000 | 905.192,000 | 1.040.483,070 |
| 15.04.2026 | 20:13:02.369 | 1,150 BZ | 2.000 | 2.300,000 | 904.192,000 | 1.039.333,070 |
| 15.04.2026 | 20:07:59.594 | 1,150 BZ | 1.000 | 1.150,000 | 902.192,000 | 1.037.033,070 |
| 15.04.2026 | 20:05:43.749 | 1,150 BZ | 350 | 402,500 | 901.192,000 | 1.035.883,070 |
| 15.04.2026 | 20:01:36.119 | 1,150 BZ | 2.500 | 2.875,000 | 900.842,000 | 1.035.480,570 |
| 15.04.2026 | 19:58:55.038 | 1,140 BZ | 9.315 | 10.619,100 | 898.342,000 | 1.032.605,570 |
| 15.04.2026 | 19:58:48.397 | 1,140 BZ | 4.815 | 5.489,100 | 889.027,000 | 1.021.986,470 |
| 15.04.2026 | 19:54:02.553 | 1,140 G | - | - | 884.212,000 | 1.016.497,370 |
| 15.04.2026 | 19:49:22.568 | 1,150 BZ | 1.000 | 1.150,000 | 884.212,000 | 1.016.497,370 |
| 15.04.2026 | 19:47:48.873 | 1,150 BZ | 2.000 | 2.300,000 | 883.212,000 | 1.015.347,370 |
| 15.04.2026 | 19:44:38.471 | 1,150 BZ | 1.500 | 1.725,000 | 881.212,000 | 1.013.047,370 |
| 15.04.2026 | 19:42:45.502 | 1,150 BZ | 694 | 798,100 | 879.712,000 | 1.011.322,370 |
| 15.04.2026 | 19:42:40.567 | 1,150 BZ | 26.000 | 29.900,000 | 879.018,000 | 1.010.524,270 |
| 15.04.2026 | 19:42:28.188 | 1,150 G | - | - | 853.018,000 | 980.624,270 |
| 15.04.2026 | 19:42:18.692 | 1,150 G | - | - | 853.018,000 | 980.624,270 |
| 15.04.2026 | 19:35:42.044 | 1,160 BZ | 870 | 1.009,200 | 853.018,000 | 980.624,270 |
| 15.04.2026 | 19:34:35.886 | 1,160 BZ | 1.000 | 1.160,000 | 852.148,000 | 979.615,070 |
| 15.04.2026 | 19:29:36.507 | 1,160 BZ | 900 | 1.044,000 | 851.148,000 | 978.455,070 |
| 15.04.2026 | 19:29:15.515 | 1,160 BZ | 3.000 | 3.480,000 | 850.248,000 | 977.411,070 |
| 15.04.2026 | 19:28:18.761 | 1,160 BZ | 2.200 | 2.552,000 | 847.248,000 | 973.931,070 |
| 15.04.2026 | 19:22:25.228 | 1,160 BZ | 1.000 | 1.160,000 | 845.048,000 | 971.379,070 |
| 15.04.2026 | 19:16:54.598 | 1,160 BZ | 1.000 | 1.160,000 | 844.048,000 | 970.219,070 |
| 15.04.2026 | 19:16:13.373 | 1,160 BZ | 3.000 | 3.480,000 | 843.048,000 | 969.059,070 |
| 15.04.2026 | 19:11:13.171 | 1,160 BZ | 1.724 | 1.999,840 | 840.048,000 | 965.579,070 |
| 15.04.2026 | 19:10:23.792 | 1,160 BZ | 2.480 | 2.876,800 | 838.324,000 | 963.579,230 |
| 15.04.2026 | 19:08:38.995 | 1,160 BZ | 50 | 58,000 | 835.844,000 | 960.702,430 |
| 15.04.2026 | 19:06:37.133 | 1,160 BZ | 1.000 | 1.160,000 | 835.794,000 | 960.644,430 |
| 15.04.2026 | 19:06:30.745 | 1,160 BZ | 430 | 498,800 | 834.794,000 | 959.484,430 |
| 15.04.2026 | 19:05:04.271 | 1,160 BZ | 1.000 | 1.160,000 | 834.364,000 | 958.985,630 |
| 15.04.2026 | 18:56:23.400 | 1,150 BZ | 4.500 | 5.175,000 | 833.364,000 | 957.825,630 |
| 15.04.2026 | 18:55:43.948 | 1,160 BZ | 2.000 | 2.320,000 | 828.864,000 | 952.650,630 |
| 15.04.2026 | 18:49:15.467 | 1,160 BZ | 2.000 | 2.320,000 | 826.864,000 | 950.330,630 |
| 15.04.2026 | 18:49:06.806 | 1,160 BZ | 500 | 580,000 | 824.864,000 | 948.010,630 |
| 15.04.2026 | 18:40:47.348 | 1,160 BZ | 4.400 | 5.104,000 | 824.364,000 | 947.430,630 |
| 15.04.2026 | 18:39:03.437 | 1,170 BZ | 1.100 | 1.287,000 | 819.964,000 | 942.326,630 |
| 15.04.2026 | 18:37:34.290 | 1,170 BZ | 300 | 351,000 | 818.864,000 | 941.039,630 |
| 15.04.2026 | 18:34:57.208 | 1,170 BZ | 3.000 | 3.510,000 | 818.564,000 | 940.688,630 |
| 15.04.2026 | 18:31:12.745 | 1,170 BZ | 4.415 | 5.165,550 | 815.564,000 | 937.178,630 |
| 15.04.2026 | 18:31:07.119 | 1,180 BZ | 215 | 253,700 | 811.149,000 | 932.013,080 |
| 15.04.2026 | 18:30:31.418 | 1,180 BZ | 400 | 472,000 | 810.934,000 | 931.759,380 |
| 15.04.2026 | 18:27:40.667 | 1,180 BZ | 1.000 | 1.180,000 | 810.534,000 | 931.287,380 |
| 15.04.2026 | 18:27:10.483 | 1,180 BZ | 1.000 | 1.180,000 | 809.534,000 | 930.107,380 |
| 15.04.2026 | 18:26:20.860 | 1,180 BZ | 300 | 354,000 | 808.534,000 | 928.927,380 |
| 15.04.2026 | 18:25:33.421 | 1,180 BZ | 450 | 531,000 | 808.234,000 | 928.573,380 |
| 15.04.2026 | 18:20:17.232 | 1,180 BZ | 1.000 | 1.180,000 | 807.784,000 | 928.042,380 |
| 15.04.2026 | 18:18:44.751 | 1,180 BZ | 50 | 59,000 | 806.784,000 | 926.862,380 |
| 15.04.2026 | 18:14:04.928 | 1,180 BZ | 2.950 | 3.481,000 | 806.734,000 | 926.803,380 |
| 15.04.2026 | 18:12:57.643 | 1,170 BZ | 1.000 | 1.170,000 | 803.784,000 | 923.322,380 |
| 15.04.2026 | 18:10:51.941 | 1,170 BZ | 600 | 702,000 | 802.784,000 | 922.152,380 |
| 15.04.2026 | 18:10:22.789 | 1,170 BZ | 450 | 526,500 | 802.184,000 | 921.450,380 |
| 15.04.2026 | 18:09:45.915 | 1,170 BZ | 900 | 1.053,000 | 801.734,000 | 920.923,880 |
| 15.04.2026 | 18:08:41.858 | 1,170 BZ | 14.528 | 16.997,760 | 800.834,000 | 919.870,880 |
| 15.04.2026 | 18:07:51.596 | 1,170 BZ | 420 | 491,400 | 786.306,000 | 902.873,120 |
| 15.04.2026 | 18:04:04.141 | 1,170 BZ | 44 | 51,480 | 785.886,000 | 902.381,720 |
| 15.04.2026 | 18:02:35.309 | 1,170 BZ | 2.000 | 2.340,000 | 785.842,000 | 902.330,240 |
| 15.04.2026 | 18:02:26.914 | 1,170 BZ | 400 | 468,000 | 783.842,000 | 899.990,240 |
| 15.04.2026 | 17:58:14.694 | 1,170 BZ | 300 | 351,000 | 783.442,000 | 899.522,240 |
| 15.04.2026 | 17:57:44.226 | 1,170 BZ | 800 | 936,000 | 783.142,000 | 899.171,240 |
| 15.04.2026 | 17:57:09.523 | 1,170 BZ | 600 | 702,000 | 782.342,000 | 898.235,240 |
| 15.04.2026 | 17:55:47.928 | 1,170 BZ | 1.000 | 1.170,000 | 781.742,000 | 897.533,240 |
| 15.04.2026 | 17:55:44.151 | 1,170 BZ | 850 | 994,500 | 780.742,000 | 896.363,240 |
| 15.04.2026 | 17:55:20.695 | 1,170 BZ | 1.000 | 1.170,000 | 779.892,000 | 895.368,740 |
| 15.04.2026 | 17:53:13.490 | 1,170 BZ | 1.500 | 1.755,000 | 778.892,000 | 894.198,740 |
| 15.04.2026 | 17:50:08.541 | 1,170 BZ | 350 | 409,500 | 777.392,000 | 892.443,740 |
| 15.04.2026 | 17:47:05.505 | 1,170 BZ | 2.000 | 2.340,000 | 777.042,000 | 892.034,240 |
| 15.04.2026 | 17:46:56.173 | 1,170 BZ | 750 | 877,500 | 775.042,000 | 889.694,240 |
| 15.04.2026 | 17:46:29.334 | 1,170 BZ | 1.800 | 2.106,000 | 774.292,000 | 888.816,740 |
| 15.04.2026 | 17:43:59.890 | 1,160 BZ | 2.888 | 3.350,080 | 772.492,000 | 886.710,740 |
| 15.04.2026 | 17:43:49.836 | 1,160 BZ | 90.000 | 104.400,000 | 769.604,000 | 883.360,660 |
| 15.04.2026 | 17:43:30.894 | 1,160 BZ | 50.000 | 58.000,000 | 679.604,000 | 778.960,660 |
| 15.04.2026 | 17:43:25.774 | 1,160 BZ | 11.100 | 12.876,000 | 629.604,000 | 720.960,660 |
| 15.04.2026 | 17:42:10.810 | 1,160 BZ | 2.000 | 2.320,000 | 618.504,000 | 708.084,660 |
| 15.04.2026 | 17:41:23.180 | 1,160 BZ | 1.500 | 1.740,000 | 616.504,000 | 705.764,660 |
| 15.04.2026 | 17:40:49.935 | 1,160 BZ | 200 | 232,000 | 615.004,000 | 704.024,660 |
| 15.04.2026 | 17:38:57.006 | 1,160 BZ | 3.000 | 3.480,000 | 614.804,000 | 703.792,660 |
| 15.04.2026 | 17:37:27.315 | 1,160 BZ | 1.250 | 1.450,000 | 611.804,000 | 700.312,660 |
| 15.04.2026 | 17:35:50.558 | 1,160 BZ | 1.000 | 1.160,000 | 610.554,000 | 698.862,660 |
| 15.04.2026 | 17:35:43.310 | 1,160 BZ | 1.600 | 1.856,000 | 609.554,000 | 697.702,660 |
| 15.04.2026 | 17:34:10.919 | 1,160 BZ | 2.000 | 2.320,000 | 607.954,000 | 695.846,660 |
| 15.04.2026 | 17:32:10.320 | 1,160 BZ | 1.000 | 1.160,000 | 605.954,000 | 693.526,660 |
| 15.04.2026 | 17:24:30.260 | 1,160 BZ | 1.000 | 1.160,000 | 604.954,000 | 692.366,660 |