Meta Platforms Inc./OS/Call [660]/MS
WKN MK9YJF
ISIN DE000MK9YJF2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.09.2026 | 18:01:42.820 | 2,990 BZ | 21.356 | 63.854,440 | 182.424,000 | 529.292,770 |
| 22.09.2026 | 17:54:11.949 | 3,000 BZ | 250 | 750,000 | 161.068,000 | 465.438,330 |
| 22.09.2026 | 17:52:16.216 | 3,000 BZ | 24.916 | 74.748,000 | 160.818,000 | 464.688,330 |
| 22.09.2026 | 17:45:03.570 | 2,980 BZ | 840 | 2.503,200 | 135.902,000 | 389.940,330 |
| 22.09.2026 | 17:42:56.781 | 3,000 BZ | 5.000 | 15.000,000 | 135.062,000 | 387.437,130 |
| 22.09.2026 | 17:34:04.887 | 3,000 BZ | 350 | 1.050,000 | 130.062,000 | 372.437,130 |
| 22.09.2026 | 16:52:56.708 | 2,970 BZ | 248 | 736,560 | 129.712,000 | 371.387,130 |
| 22.09.2026 | 16:52:34.231 | 2,960 BZ | 248 | 734,080 | 129.464,000 | 370.650,570 |
| 22.09.2026 | 16:26:33.979 | 3,010 BZ | 800 | 2.408,000 | 129.216,000 | 369.916,490 |
| 22.09.2026 | 16:25:40.804 | 3,000 BZ | 800 | 2.400,000 | 128.416,000 | 367.508,490 |
| 22.09.2026 | 15:59:36.971 | 2,930 BZ | 400 | 1.172,000 | 127.616,000 | 365.108,490 |
| 22.09.2026 | 15:59:31.076 | 2,940 BZ | 400 | 1.176,000 | 127.216,000 | 363.936,490 |
| 22.09.2026 | 15:47:52.827 | 2,930 G | - | - | 126.816,000 | 362.760,490 |
| 22.09.2026 | 15:42:08.377 | 2,960 BZ | 400 | 1.184,000 | 126.816,000 | 362.760,490 |
| 22.09.2026 | 15:42:03.134 | 2,950 BZ | 400 | 1.180,000 | 126.416,000 | 361.576,490 |
| 22.09.2026 | 15:35:47.169 | 2,980 BZ | 3.500 | 10.430,000 | 126.016,000 | 360.396,490 |
| 22.09.2026 | 15:35:29.337 | 2,970 BZ | 3.500 | 10.395,000 | 122.516,000 | 349.966,490 |
| 22.09.2026 | 15:34:10.293 | 2,940 BZ | 100 | 294,000 | 119.016,000 | 339.571,490 |
| 22.09.2026 | 15:33:46.648 | 2,930 BZ | 100 | 293,000 | 118.916,000 | 339.277,490 |
| 22.09.2026 | 15:30:46.166 | 2,870 BZ | 1.500 | 4.305,000 | 118.816,000 | 338.984,490 |
| 22.09.2026 | 15:30:35.927 | 2,840 BZ | 1.500 | 4.260,000 | 117.316,000 | 334.679,490 |
| 22.09.2026 | 15:30:21.439 | 2,820 BZ | 15.848 | 44.691,360 | 115.816,000 | 330.419,490 |
| 22.09.2026 | 15:08:47.274 | 2,800 BZ | 5.000 | 14.000,000 | 99.968,000 | 285.728,130 |
| 22.09.2026 | 15:08:42.847 | 2,800 BZ | 5.000 | 14.000,000 | 94.968,000 | 271.728,130 |
| 22.09.2026 | 15:07:47.337 | 2,800 BZ | 352 | 985,600 | 89.968,000 | 257.728,130 |
| 22.09.2026 | 15:06:32.187 | 2,800 BZ | 26.500 | 74.200,000 | 89.616,000 | 256.742,530 |
| 22.09.2026 | 15:05:59.400 | 2,820 BZ | 5.000 | 14.100,000 | 63.116,000 | 182.542,530 |
| 22.09.2026 | 15:02:50.481 | 2,830 BZ | 245 | 693,350 | 58.116,000 | 168.442,530 |
| 22.09.2026 | 15:00:58.738 | 2,830 BZ | 245 | 693,350 | 57.871,000 | 167.749,180 |
| 22.09.2026 | 14:24:14.248 | 2,850 BZ | 1.400 | 3.990,000 | 57.626,000 | 167.055,830 |
| 22.09.2026 | 14:24:07.531 | 2,850 BZ | 1.400 | 3.990,000 | 56.226,000 | 163.065,830 |
| 22.09.2026 | 14:00:02.863 | 2,830 BZ | 444 | 1.256,520 | 54.826,000 | 159.075,830 |
| 22.09.2026 | 13:55:42.024 | 2,830 BZ | 444 | 1.256,520 | 54.382,000 | 157.819,310 |
| 22.09.2026 | 13:11:35.122 | 2,850 BZ | 380 | 1.083,000 | 53.938,000 | 156.562,790 |
| 22.09.2026 | 13:11:29.787 | 2,860 BZ | 380 | 1.086,800 | 53.558,000 | 155.479,790 |
| 22.09.2026 | 12:46:43.575 | 2,850 BZ | 50 | 142,500 | 53.178,000 | 154.392,990 |
| 22.09.2026 | 12:36:05.783 | 2,850 BZ | 50 | 142,500 | 53.128,000 | 154.250,490 |
| 22.09.2026 | 12:34:40.103 | 2,850 BZ | 3.000 | 8.550,000 | 53.078,000 | 154.107,990 |
| 22.09.2026 | 12:32:53.781 | 2,840 BZ | 500 | 1.420,000 | 50.078,000 | 145.557,990 |
| 22.09.2026 | 12:32:23.978 | 2,850 BZ | 2.500 | 7.125,000 | 49.578,000 | 144.137,990 |
| 22.09.2026 | 12:25:40.467 | 2,870 BZ | 1.000 | 2.870,000 | 47.078,000 | 137.012,990 |
| 22.09.2026 | 12:20:08.436 | 2,880 BZ | 1.000 | 2.880,000 | 46.078,000 | 134.142,990 |
| 22.09.2026 | 12:09:42.135 | 2,880 BZ | 25 | 72,000 | 45.078,000 | 131.262,990 |
| 22.09.2026 | 12:06:25.258 | 2,890 BZ | 25 | 72,250 | 45.053,000 | 131.190,990 |
| 22.09.2026 | 11:57:51.325 | 2,890 BZ | 650 | 1.878,500 | 45.028,000 | 131.118,740 |
| 22.09.2026 | 11:57:45.701 | 2,890 BZ | 250 | 722,500 | 44.378,000 | 129.240,240 |
| 22.09.2026 | 11:44:34.690 | 2,900 BZ | 200 | 580,000 | 43.728,000 | 127.357,740 |
| 22.09.2026 | 11:36:59.577 | 2,900 BZ | 200 | 580,000 | 43.528,000 | 126.777,740 |
| 22.09.2026 | 11:29:59.387 | 2,900 BZ | 170 | 493,000 | 43.328,000 | 126.197,740 |
| 22.09.2026 | 11:24:35.871 | 2,910 BZ | 170 | 494,700 | 43.158,000 | 125.704,740 |
| 22.09.2026 | 11:23:02.775 | 2,920 BZ | 520 | 1.518,400 | 42.988,000 | 125.210,040 |
| 22.09.2026 | 11:20:29.146 | 2,910 BZ | 520 | 1.513,200 | 42.468,000 | 123.691,640 |
| 22.09.2026 | 11:07:24.814 | 2,910 G | - | - | 41.948,000 | 122.178,440 |
| 22.09.2026 | 10:45:39.847 | 2,910 BZ | 800 | 2.328,000 | 41.948,000 | 122.178,440 |
| 22.09.2026 | 10:45:02.923 | 2,920 BZ | 800 | 2.336,000 | 41.148,000 | 119.850,440 |
| 22.09.2026 | 10:44:33.628 | 2,910 BZ | 1.950 | 5.674,500 | 40.348,000 | 117.514,440 |
| 22.09.2026 | 10:42:13.056 | 2,910 BZ | 1.450 | 4.219,500 | 38.398,000 | 111.839,940 |
| 22.09.2026 | 10:31:01.313 | 2,900 BZ | 500 | 1.450,000 | 36.948,000 | 107.620,440 |
| 22.09.2026 | 10:16:18.588 | 2,910 BZ | 300 | 873,000 | 36.448,000 | 106.170,440 |
| 22.09.2026 | 10:13:02.068 | 2,920 BZ | 300 | 876,000 | 36.148,000 | 105.297,440 |
| 22.09.2026 | 10:12:59.700 | 2,930 BZ | 1.000 | 2.930,000 | 35.848,000 | 104.421,440 |
| 22.09.2026 | 10:08:42.170 | 2,930 BZ | 1.000 | 2.930,000 | 34.848,000 | 101.491,440 |
| 22.09.2026 | 10:00:32.148 | 2,920 BZ | 1.800 | 5.256,000 | 33.848,000 | 98.561,440 |
| 22.09.2026 | 09:52:47.385 | 2,930 BZ | 900 | 2.637,000 | 32.048,000 | 93.305,440 |
| 22.09.2026 | 09:35:29.013 | 2,930 BZ | 500 | 1.465,000 | 31.148,000 | 90.668,440 |
| 22.09.2026 | 09:31:25.061 | 2,930 BZ | 500 | 1.465,000 | 30.648,000 | 89.203,440 |
| 22.09.2026 | 09:27:26.275 | 2,910 G | - | - | 30.148,000 | 87.738,440 |
| 22.09.2026 | 09:22:35.146 | 2,920 BZ | 1.700 | 4.964,000 | 30.148,000 | 87.738,440 |
| 22.09.2026 | 09:12:50.567 | 2,910 BZ | 8.104 | 23.582,640 | 28.448,000 | 82.774,440 |
| 22.09.2026 | 09:09:42.675 | 2,900 BZ | 8.104 | 23.501,600 | 20.344,000 | 59.191,800 |
| 22.09.2026 | 09:07:47.692 | 2,910 BZ | 160 | 465,600 | 12.240,000 | 35.690,200 |
| 22.09.2026 | 09:07:42.813 | 2,920 BZ | 160 | 467,200 | 12.080,000 | 35.224,600 |
| 22.09.2026 | 09:04:02.420 | 2,920 BZ | 350 | 1.022,000 | 11.920,000 | 34.757,400 |
| 22.09.2026 | 09:03:07.176 | 2,910 BZ | 350 | 1.018,500 | 11.570,000 | 33.735,400 |
| 22.09.2026 | 08:59:16.494 | 2,920 BZ | 3.580 | 10.453,600 | 11.220,000 | 32.716,900 |
| 22.09.2026 | 08:55:01.418 | 2,910 BZ | 1.000 | 2.910,000 | 7.640,000 | 22.263,300 |
| 22.09.2026 | 08:50:53.927 | 2,910 BZ | 2.000 | 5.820,000 | 6.640,000 | 19.353,300 |
| 22.09.2026 | 08:50:15.143 | 2,910 BZ | 750 | 2.182,500 | 4.640,000 | 13.533,300 |
| 22.09.2026 | 08:45:27.969 | 2,920 BZ | 170 | 496,400 | 3.890,000 | 11.350,800 |
| 22.09.2026 | 08:44:51.059 | 2,910 BZ | 380 | 1.105,800 | 3.720,000 | 10.854,400 |
| 22.09.2026 | 08:42:22.131 | 2,920 BZ | 800 | 2.336,000 | 3.340,000 | 9.748,600 |
| 22.09.2026 | 08:24:43.838 | 2,910 BZ | 420 | 1.222,200 | 2.540,000 | 7.412,600 |
| 22.09.2026 | 08:00:40.568 | 2,920 BZ | 560 | 1.635,200 | 2.120,000 | 6.190,400 |
| 22.09.2026 | 08:00:02.536 | 2,920 BZ | 1.560 | 4.555,200 | 1.560,000 | 4.555,200 |
| 21.09.2026 | 21:53:13.757 | 2,960 BZ | 100 | 296,000 | 463.384,000 | 1.081.599,050 |
| 21.09.2026 | 21:53:13.757 | 2,960 BZ | 100 | 296,000 | 463.384,000 | 1.081.599,050 |
| 21.09.2026 | 21:52:12.836 | 2,970 BZ | 100 | 297,000 | 463.284,000 | 1.081.303,050 |
| 21.09.2026 | 21:29:13.546 | 2,920 BZ | 220 | 642,400 | 463.184,000 | 1.081.006,050 |
| 21.09.2026 | 21:28:02.702 | 2,910 BZ | 700 | 2.037,000 | 462.964,000 | 1.080.363,650 |
| 21.09.2026 | 21:27:40.897 | 2,920 BZ | 480 | 1.401,600 | 462.264,000 | 1.078.326,650 |
| 21.09.2026 | 21:27:27.290 | 2,920 BZ | 773 | 2.257,160 | 461.784,000 | 1.076.925,050 |
| 21.09.2026 | 21:20:29.388 | 2,900 BZ | 500 | 1.450,000 | 461.011,000 | 1.074.667,890 |
| 21.09.2026 | 21:18:53.976 | 2,930 BZ | 100 | 293,000 | 460.511,000 | 1.073.217,890 |
| 21.09.2026 | 21:10:53.521 | 2,890 BZ | 1.000 | 2.890,000 | 460.411,000 | 1.072.924,890 |
| 21.09.2026 | 20:10:57.451 | 2,890 BZ | 173 | 499,970 | 459.411,000 | 1.070.034,890 |
| 21.09.2026 | 19:19:26.726 | 2,800 G | - | - | 459.238,000 | 1.069.534,920 |
| 21.09.2026 | 19:18:43.127 | 2,810 BZ | 400 | 1.124,000 | 459.238,000 | 1.069.534,920 |
| 21.09.2026 | 19:18:38.913 | 2,820 BZ | 400 | 1.128,000 | 458.838,000 | 1.068.410,920 |
| 21.09.2026 | 19:06:05.816 | 2,800 BZ | 200 | 560,000 | 458.438,000 | 1.067.282,920 |
| 21.09.2026 | 19:05:53.791 | 2,800 BZ | 700 | 1.960,000 | 458.238,000 | 1.066.722,920 |