MicroStrategy Inc./KO/Call [endlos]/MS
WKN MG9XKE
ISIN DE000MG9XKE1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.08.2025 | 21:39:05.555 | 21,660 G | - | - | 2.499,000 | 56.872,360 |
| 01.08.2025 | 21:39:05.555 | 21,660 G | - | - | 2.499,000 | 56.872,360 |
| 01.08.2025 | 21:17:07.867 | 21,670 BZ | 30 | 650,100 | 2.499,000 | 56.872,360 |
| 01.08.2025 | 20:44:46.819 | 21,760 G | - | - | 2.469,000 | 56.222,260 |
| 01.08.2025 | 20:33:28.372 | 21,740 BZ | 65 | 1.413,100 | 2.469,000 | 56.222,260 |
| 01.08.2025 | 20:33:07.390 | 21,750 BZ | 65 | 1.413,750 | 2.404,000 | 54.809,160 |
| 01.08.2025 | 20:07:46.094 | 21,620 BZ | 100 | 2.162,000 | 2.339,000 | 53.395,410 |
| 01.08.2025 | 20:06:54.483 | 21,630 BZ | 100 | 2.163,000 | 2.239,000 | 51.233,410 |
| 01.08.2025 | 19:40:13.790 | 21,850 G | - | - | 2.139,000 | 49.070,410 |
| 01.08.2025 | 19:39:05.588 | 21,920 BZ | 20 | 438,400 | 2.139,000 | 49.070,410 |
| 01.08.2025 | 19:38:32.049 | 21,930 BZ | 20 | 438,600 | 2.119,000 | 48.632,010 |
| 01.08.2025 | 18:41:55.216 | 22,470 G | - | - | 2.099,000 | 48.193,410 |
| 01.08.2025 | 18:39:50.699 | 22,510 G | - | - | 2.099,000 | 48.193,410 |
| 01.08.2025 | 17:37:04.635 | 22,310 BZ | 100 | 2.231,000 | 2.099,000 | 48.193,410 |
| 01.08.2025 | 17:36:55.458 | 22,350 BZ | 100 | 2.235,000 | 1.999,000 | 45.962,410 |
| 01.08.2025 | 16:56:39.804 | 22,510 G | - | - | 1.899,000 | 43.727,410 |
| 01.08.2025 | 16:56:24.712 | 22,560 BZ | 45 | 1.015,200 | 1.899,000 | 43.727,410 |
| 01.08.2025 | 16:55:35.013 | 22,580 BZ | 45 | 1.016,100 | 1.854,000 | 42.712,210 |
| 01.08.2025 | 16:35:27.929 | 22,670 BZ | 100 | 2.267,000 | 1.809,000 | 41.696,110 |
| 01.08.2025 | 16:35:16.840 | 22,690 BZ | 100 | 2.269,000 | 1.709,000 | 39.429,110 |
| 01.08.2025 | 16:26:26.202 | 22,700 BZ | 300 | 6.810,000 | 1.609,000 | 37.160,110 |
| 01.08.2025 | 16:26:17.616 | 22,690 BZ | 300 | 6.807,000 | 1.309,000 | 30.350,110 |
| 01.08.2025 | 16:14:18.488 | 22,450 BZ | 25 | 561,250 | 1.009,000 | 23.543,110 |
| 01.08.2025 | 16:14:10.007 | 22,500 BZ | 25 | 562,500 | 984,000 | 22.981,860 |
| 01.08.2025 | 15:33:58.555 | 23,030 G | - | - | 959,000 | 22.419,360 |
| 01.08.2025 | 14:54:15.271 | 23,490 BZ | 150 | 3.523,500 | 959,000 | 22.419,360 |
| 01.08.2025 | 13:49:26.531 | 23,820 G | - | - | 809,000 | 18.895,860 |
| 01.08.2025 | 13:39:08.862 | 23,880 BZ | 100 | 2.388,000 | 809,000 | 18.895,860 |
| 01.08.2025 | 12:55:12.556 | 23,200 BZ | 50 | 1.160,000 | 709,000 | 16.507,860 |
| 01.08.2025 | 12:22:34.367 | 23,290 BZ | 80 | 1.863,200 | 659,000 | 15.347,860 |
| 01.08.2025 | 11:49:57.857 | 23,060 G | - | - | 579,000 | 13.484,660 |
| 01.08.2025 | 11:20:23.921 | 23,090 BZ | 14 | 323,260 | 579,000 | 13.484,660 |
| 01.08.2025 | 10:41:07.914 | 22,870 G | - | - | 565,000 | 13.161,400 |
| 01.08.2025 | 10:39:44.505 | 22,900 BZ | 150 | 3.435,000 | 565,000 | 13.161,400 |
| 01.08.2025 | 10:23:35.948 | 23,160 BZ | 50 | 1.158,000 | 415,000 | 9.726,400 |
| 01.08.2025 | 10:17:01.507 | 23,240 BZ | 45 | 1.045,800 | 365,000 | 8.568,400 |
| 01.08.2025 | 09:32:36.667 | 23,460 BZ | 250 | 5.865,000 | 320,000 | 7.522,600 |
| 01.08.2025 | 09:26:24.245 | 23,680 BZ | 70 | 1.657,600 | 70,000 | 1.657,600 |
| 01.08.2025 | 08:54:45.653 | 23,770 G | - | - | - | - |
| 31.07.2025 | 21:51:18.302 | 24,580 G | - | - | 680,000 | 16.660,100 |
| 31.07.2025 | 21:51:18.302 | 24,580 G | - | - | 680,000 | 16.660,100 |
| 31.07.2025 | 20:57:02.842 | 24,850 G | - | - | 680,000 | 16.660,100 |
| 31.07.2025 | 20:25:09.668 | 24,760 G | - | - | 680,000 | 16.660,100 |
| 31.07.2025 | 19:58:23.318 | 24,750 G | - | - | 680,000 | 16.660,100 |
| 31.07.2025 | 18:57:42.198 | 25,180 G | - | - | 680,000 | 16.660,100 |
| 31.07.2025 | 18:47:31.911 | 25,070 G | - | - | 680,000 | 16.660,100 |
| 31.07.2025 | 17:09:44.969 | 24,770 G | - | - | 680,000 | 16.660,100 |
| 31.07.2025 | 17:00:41.281 | 24,770 BZ | 10 | 247,700 | 680,000 | 16.660,100 |
| 31.07.2025 | 16:48:54.257 | 24,920 G | - | - | 670,000 | 16.412,400 |
| 31.07.2025 | 15:22:27.999 | 24,470 BZ | 150 | 3.670,500 | 670,000 | 16.412,400 |
| 31.07.2025 | 14:59:44.345 | 24,530 BZ | 10 | 245,300 | 520,000 | 12.741,900 |
| 31.07.2025 | 14:57:14.908 | 24,490 G | - | - | 510,000 | 12.496,600 |
| 31.07.2025 | 13:48:07.524 | 24,430 G | - | - | 510,000 | 12.496,600 |
| 31.07.2025 | 11:55:50.496 | 24,570 G | - | - | 510,000 | 12.496,600 |
| 31.07.2025 | 11:14:55.816 | 24,500 BZ | 500 | 12.250,000 | 510,000 | 12.496,600 |
| 31.07.2025 | 10:58:25.480 | 24,660 BZ | 10 | 246,600 | 10,000 | 246,600 |
| 31.07.2025 | 10:41:24.033 | 24,620 G | - | - | - | - |
| 31.07.2025 | 10:38:16.556 | 24,610 G | - | - | - | - |
| 31.07.2025 | 08:53:55.225 | 24,590 G | - | - | - | - |
| 30.07.2025 | 21:51:17.204 | 23,880 G | - | - | 3.125,000 | 75.238,520 |
| 30.07.2025 | 21:51:17.204 | 23,880 G | - | - | 3.125,000 | 75.238,520 |
| 30.07.2025 | 20:58:07.452 | 24,090 G | - | - | 3.125,000 | 75.238,520 |
| 30.07.2025 | 20:29:06.729 | 24,530 G | - | - | 3.125,000 | 75.238,520 |
| 30.07.2025 | 19:55:36.617 | 24,430 G | - | - | 3.125,000 | 75.238,520 |
| 30.07.2025 | 18:56:35.103 | 24,360 G | - | - | 3.125,000 | 75.238,520 |
| 30.07.2025 | 18:07:08.236 | 24,260 BZ | 821 | 19.917,460 | 3.125,000 | 75.238,520 |
| 30.07.2025 | 18:07:02.754 | 24,240 BZ | 821 | 19.901,040 | 2.304,000 | 55.321,060 |
| 30.07.2025 | 17:52:06.906 | 24,340 G | - | - | 1.483,000 | 35.420,020 |
| 30.07.2025 | 16:46:42.103 | 24,370 G | - | - | 1.483,000 | 35.420,020 |
| 30.07.2025 | 15:42:29.666 | 24,160 BZ | 10 | 241,600 | 1.483,000 | 35.420,020 |
| 30.07.2025 | 15:41:53.558 | 24,180 BZ | 10 | 241,800 | 1.473,000 | 35.178,420 |
| 30.07.2025 | 15:25:32.720 | 23,890 G | - | - | 1.463,000 | 34.936,620 |
| 30.07.2025 | 13:49:55.897 | 23,730 G | - | - | 1.463,000 | 34.936,620 |
| 30.07.2025 | 11:49:17.840 | 23,880 G | - | - | 1.463,000 | 34.936,620 |
| 30.07.2025 | 11:48:12.441 | 23,880 BZ | 550 | 13.134,000 | 1.463,000 | 34.936,620 |
| 30.07.2025 | 11:34:29.472 | 23,870 BZ | 100 | 2.387,000 | 913,000 | 21.802,620 |
| 30.07.2025 | 10:42:47.333 | 23,830 G | - | - | 813,000 | 19.415,620 |
| 30.07.2025 | 10:40:36.842 | 23,830 BZ | 54 | 1.286,820 | 813,000 | 19.415,620 |
| 30.07.2025 | 10:17:45.292 | 23,900 BZ | 200 | 4.780,000 | 759,000 | 18.128,800 |
| 30.07.2025 | 09:50:30.295 | 23,880 BZ | 500 | 11.940,000 | 559,000 | 13.348,800 |
| 30.07.2025 | 08:58:30.184 | 23,820 G | - | - | 59,000 | 1.408,800 |
| 30.07.2025 | 08:53:57.682 | 23,870 BZ | 12 | 286,440 | 59,000 | 1.408,800 |
| 30.07.2025 | 08:41:25.288 | 23,880 BZ | 47 | 1.122,360 | 47,000 | 1.122,360 |
| 29.07.2025 | 21:43:17.294 | 23,580 G | - | - | 100,000 | 2.405,750 |
| 29.07.2025 | 21:43:17.294 | 23,580 G | - | - | 100,000 | 2.405,750 |
| 29.07.2025 | 20:51:46.975 | 23,970 G | - | - | 100,000 | 2.405,750 |
| 29.07.2025 | 19:45:49.817 | 23,810 G | - | - | 100,000 | 2.405,750 |
| 29.07.2025 | 18:43:30.622 | 23,430 G | - | - | 100,000 | 2.405,750 |
| 29.07.2025 | 18:39:26.240 | 23,300 G | - | - | 100,000 | 2.405,750 |
| 29.07.2025 | 18:08:02.376 | 23,560 BZ | 25 | 589,000 | 100,000 | 2.405,750 |
| 29.07.2025 | 17:43:54.177 | 23,570 BZ | 25 | 589,250 | 75,000 | 1.816,750 |
| 29.07.2025 | 16:57:04.868 | 24,230 G | - | - | 50,000 | 1.227,500 |
| 29.07.2025 | 15:49:11.120 | 24,410 G | - | - | 50,000 | 1.227,500 |
| 29.07.2025 | 15:39:28.262 | 24,460 G | - | - | 50,000 | 1.227,500 |
| 29.07.2025 | 15:33:54.008 | 24,550 BZ | 50 | 1.227,500 | 50,000 | 1.227,500 |
| 29.07.2025 | 15:33:39.119 | 24,560 G | - | - | - | - |
| 29.07.2025 | 13:50:18.386 | 24,660 G | - | - | - | - |
| 29.07.2025 | 11:49:26.753 | 24,770 G | - | - | - | - |
| 29.07.2025 | 10:41:48.237 | 24,810 G | - | - | - | - |
| 29.07.2025 | 08:57:00.107 | 24,650 G | - | - | - | - |