MicroStrategy Inc./KO/Call [endlos]/MS
WKN MG9XKE
ISIN DE000MG9XKE1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.01.2025 | 21:53:43.600 | 21,470 BZ | 5.630 | 120.876,100 | 5.985,000 | 128.473,200 |
| 29.01.2025 | 21:53:43.600 | 21,470 BZ | 5.630 | 120.876,100 | 5.985,000 | 128.473,200 |
| 29.01.2025 | 20:28:36.108 | 20,850 G | - | - | 355,000 | 7.597,100 |
| 29.01.2025 | 19:36:38.007 | 21,300 BZ | 50 | 1.065,000 | 355,000 | 7.597,100 |
| 29.01.2025 | 19:31:13.277 | 21,310 BZ | 50 | 1.065,500 | 305,000 | 6.532,100 |
| 29.01.2025 | 18:32:59.176 | 21,560 BZ | 15 | 323,400 | 255,000 | 5.466,600 |
| 29.01.2025 | 17:42:18.049 | 21,060 BZ | 30 | 631,800 | 240,000 | 5.143,200 |
| 29.01.2025 | 15:51:39.103 | 21,170 BZ | 30 | 635,100 | 210,000 | 4.511,400 |
| 29.01.2025 | 15:50:45.095 | 21,160 BZ | 30 | 634,800 | 180,000 | 3.876,300 |
| 29.01.2025 | 15:46:15.087 | 21,230 BZ | 50 | 1.061,500 | 150,000 | 3.241,500 |
| 29.01.2025 | 12:56:31.886 | 21,590 G | - | - | 100,000 | 2.180,000 |
| 29.01.2025 | 11:58:37.038 | 21,600 G | - | - | 100,000 | 2.180,000 |
| 29.01.2025 | 10:02:18.067 | 21,800 BZ | 100 | 2.180,000 | 100,000 | 2.180,000 |
| 28.01.2025 | 18:45:01.081 | 21,420 G | - | - | 12.665,000 | 278.380,950 |
| 28.01.2025 | 18:45:01.081 | 21,420 G | - | - | 12.665,000 | 278.380,950 |
| 28.01.2025 | 17:15:13.615 | 21,230 BZ | 40 | 849,200 | 12.665,000 | 278.380,950 |
| 28.01.2025 | 17:15:07.890 | 21,240 BZ | 40 | 849,600 | 12.625,000 | 277.531,750 |
| 28.01.2025 | 16:16:55.431 | 22,000 BZ | 5.630 | 123.860,000 | 12.585,000 | 276.682,150 |
| 28.01.2025 | 16:13:34.658 | 21,840 BZ | 5.630 | 122.959,200 | 6.955,000 | 152.822,150 |
| 28.01.2025 | 15:24:28.395 | 22,150 BZ | 50 | 1.107,500 | 1.325,000 | 29.862,950 |
| 28.01.2025 | 15:02:04.479 | 22,040 BZ | 10 | 220,400 | 1.275,000 | 28.755,450 |
| 28.01.2025 | 13:09:53.925 | 22,500 BZ | 10 | 225,000 | 1.265,000 | 28.535,050 |
| 28.01.2025 | 12:57:43.696 | 22,370 BZ | 600 | 13.422,000 | 1.255,000 | 28.310,050 |
| 28.01.2025 | 11:58:23.996 | 22,110 G | - | - | 655,000 | 14.888,050 |
| 28.01.2025 | 11:17:50.479 | 22,440 BZ | 50 | 1.122,000 | 655,000 | 14.888,050 |
| 28.01.2025 | 10:50:03.650 | 22,310 BZ | 25 | 557,750 | 605,000 | 13.766,050 |
| 28.01.2025 | 09:51:45.741 | 22,740 BZ | 100 | 2.274,000 | 580,000 | 13.208,300 |
| 28.01.2025 | 08:50:50.993 | 22,520 BZ | 50 | 1.126,000 | 480,000 | 10.934,300 |
| 28.01.2025 | 08:20:04.326 | 22,810 BZ | 30 | 684,300 | 430,000 | 9.808,300 |
| 28.01.2025 | 08:15:59.398 | 22,810 BZ | 400 | 9.124,000 | 400,000 | 9.124,000 |
| 27.01.2025 | 21:28:03.140 | 21,220 BZ | 5.795 | 122.969,900 | 27.557,000 | 602.371,600 |
| 27.01.2025 | 21:28:03.140 | 21,220 BZ | 5.795 | 122.969,900 | 27.557,000 | 602.371,600 |
| 27.01.2025 | 20:29:57.484 | 20,640 G | - | - | 21.762,000 | 479.401,700 |
| 27.01.2025 | 20:24:34.867 | 20,580 BZ | 70 | 1.440,600 | 21.762,000 | 479.401,700 |
| 27.01.2025 | 19:27:37.303 | 20,000 BZ | 150 | 3.000,000 | 21.692,000 | 477.961,100 |
| 27.01.2025 | 18:07:26.306 | 21,380 BZ | 12 | 256,560 | 21.542,000 | 474.961,100 |
| 27.01.2025 | 17:42:57.375 | 21,110 BZ | 7 | 147,770 | 21.530,000 | 474.704,540 |
| 27.01.2025 | 16:53:44.186 | 21,860 BZ | 10 | 218,600 | 21.523,000 | 474.556,770 |
| 27.01.2025 | 16:27:57.877 | 22,130 BZ | 5.788 | 128.088,440 | 21.513,000 | 474.338,170 |
| 27.01.2025 | 15:56:18.189 | 22,440 BZ | 3.706 | 83.162,640 | 15.725,000 | 346.249,730 |
| 27.01.2025 | 15:55:49.836 | 22,460 BZ | 45 | 1.010,700 | 12.019,000 | 263.087,090 |
| 27.01.2025 | 15:55:24.210 | 22,390 BZ | 2.000 | 44.780,000 | 11.974,000 | 262.076,390 |
| 27.01.2025 | 15:54:50.562 | 22,300 BZ | 5.751 | 128.247,300 | 9.974,000 | 217.296,390 |
| 27.01.2025 | 15:06:19.557 | 21,490 BZ | 50 | 1.074,500 | 4.223,000 | 89.049,090 |
| 27.01.2025 | 14:49:38.638 | 21,670 BZ | 50 | 1.083,500 | 4.173,000 | 87.974,590 |
| 27.01.2025 | 14:11:34.951 | 22,010 BZ | 50 | 1.100,500 | 4.123,000 | 86.891,090 |
| 27.01.2025 | 14:08:54.352 | 21,500 BZ | 50 | 1.075,000 | 4.073,000 | 85.790,590 |
| 27.01.2025 | 13:16:21.275 | 20,820 BZ | 5 | 104,100 | 4.023,000 | 84.715,590 |
| 27.01.2025 | 12:50:51.196 | 20,830 G | - | - | 4.018,000 | 84.611,490 |
| 27.01.2025 | 11:58:56.987 | 20,510 G | - | - | 4.018,000 | 84.611,490 |
| 27.01.2025 | 11:46:20.470 | 20,980 BZ | 45 | 944,100 | 4.018,000 | 84.611,490 |
| 27.01.2025 | 10:50:14.231 | 21,040 BZ | 300 | 6.312,000 | 3.973,000 | 83.667,390 |
| 27.01.2025 | 10:38:46.557 | 21,300 BZ | 500 | 10.650,000 | 3.673,000 | 77.355,390 |
| 27.01.2025 | 10:33:43.660 | 21,000 BZ | 10 | 210,000 | 3.173,000 | 66.705,390 |
| 27.01.2025 | 10:24:38.834 | 21,460 BZ | 1.900 | 40.774,000 | 3.163,000 | 66.495,390 |
| 27.01.2025 | 10:22:58.783 | 21,300 G | - | - | 1.263,000 | 25.721,390 |
| 27.01.2025 | 10:08:41.477 | 21,380 BZ | 25 | 534,500 | 1.263,000 | 25.721,390 |
| 27.01.2025 | 09:50:11.671 | 20,670 BZ | 50 | 1.033,500 | 1.238,000 | 25.186,890 |
| 27.01.2025 | 09:04:40.998 | 20,450 BZ | 18 | 368,100 | 1.188,000 | 24.153,390 |
| 27.01.2025 | 09:03:27.456 | 20,930 BZ | 33 | 690,690 | 1.170,000 | 23.785,290 |
| 27.01.2025 | 08:46:22.118 | 20,600 BZ | 17 | 350,200 | 1.137,000 | 23.094,600 |
| 27.01.2025 | 08:31:11.141 | 19,990 BZ | 100 | 1.999,000 | 1.120,000 | 22.744,400 |
| 27.01.2025 | 08:24:32.482 | 20,310 BZ | 780 | 15.841,800 | 1.020,000 | 20.745,400 |
| 27.01.2025 | 08:17:43.928 | 20,340 BZ | 40 | 813,600 | 240,000 | 4.903,600 |
| 27.01.2025 | 08:16:59.869 | 20,450 BZ | 200 | 4.090,000 | 200,000 | 4.090,000 |
| 24.01.2025 | 21:44:21.834 | 22,780 BZ | 200 | 4.556,000 | 13.368,000 | 325.967,480 |
| 24.01.2025 | 21:44:21.834 | 22,780 BZ | 200 | 4.556,000 | 13.368,000 | 325.967,480 |
| 24.01.2025 | 21:40:55.987 | 22,900 BZ | 200 | 4.580,000 | 13.168,000 | 321.411,480 |
| 24.01.2025 | 21:34:07.455 | 23,420 BZ | 200 | 4.684,000 | 12.968,000 | 316.831,480 |
| 24.01.2025 | 19:57:53.477 | 24,430 G | - | - | 12.768,000 | 312.147,480 |
| 24.01.2025 | 18:54:11.460 | 24,600 BZ | 55 | 1.353,000 | 12.768,000 | 312.147,480 |
| 24.01.2025 | 18:43:43.337 | 24,610 BZ | 55 | 1.353,550 | 12.713,000 | 310.794,480 |
| 24.01.2025 | 18:01:48.969 | 24,440 BZ | 100 | 2.444,000 | 12.658,000 | 309.440,930 |
| 24.01.2025 | 18:00:54.511 | 24,450 BZ | 100 | 2.445,000 | 12.558,000 | 306.996,930 |
| 24.01.2025 | 17:59:27.106 | 24,410 BZ | 5.719 | 139.600,790 | 12.458,000 | 304.551,930 |
| 24.01.2025 | 17:58:32.831 | 24,360 BZ | 5.719 | 139.314,840 | 6.739,000 | 164.951,140 |
| 24.01.2025 | 17:46:08.256 | 24,700 G | - | - | 1.020,000 | 25.636,300 |
| 24.01.2025 | 16:49:58.291 | 24,420 BZ | 15 | 366,300 | 1.020,000 | 25.636,300 |
| 24.01.2025 | 16:49:52.065 | 24,430 BZ | 15 | 366,450 | 1.005,000 | 25.270,000 |
| 24.01.2025 | 16:13:27.898 | 24,270 BZ | 100 | 2.427,000 | 990,000 | 24.903,550 |
| 24.01.2025 | 15:59:06.215 | 24,550 BZ | 75 | 1.841,250 | 890,000 | 22.476,550 |
| 24.01.2025 | 15:55:21.282 | 24,300 BZ | 75 | 1.822,500 | 815,000 | 20.635,300 |
| 24.01.2025 | 15:32:41.829 | 24,500 BZ | 40 | 980,000 | 740,000 | 18.812,800 |
| 24.01.2025 | 14:19:17.619 | 25,330 BZ | 200 | 5.066,000 | 700,000 | 17.832,800 |
| 24.01.2025 | 12:52:23.132 | 25,460 G | - | - | 500,000 | 12.766,800 |
| 24.01.2025 | 11:53:10.159 | 25,480 G | - | - | 500,000 | 12.766,800 |
| 24.01.2025 | 10:57:36.206 | 25,730 BZ | 30 | 771,900 | 500,000 | 12.766,800 |
| 24.01.2025 | 10:30:39.653 | 25,940 BZ | 20 | 518,800 | 470,000 | 11.994,900 |
| 24.01.2025 | 09:50:58.835 | 25,500 BZ | 80 | 2.040,000 | 450,000 | 11.476,100 |
| 24.01.2025 | 09:32:16.568 | 25,610 BZ | 150 | 3.841,500 | 370,000 | 9.436,100 |
| 24.01.2025 | 09:17:00.546 | 25,430 BZ | 220 | 5.594,600 | 220,000 | 5.594,600 |
| 23.01.2025 | 20:35:13.468 | 25,230 BZ | 50 | 1.261,500 | 21.687,000 | 555.951,230 |
| 23.01.2025 | 20:35:13.468 | 25,230 BZ | 50 | 1.261,500 | 21.687,000 | 555.951,230 |
| 23.01.2025 | 20:34:17.849 | 25,250 BZ | 50 | 1.262,500 | 21.637,000 | 554.689,730 |
| 23.01.2025 | 20:31:08.095 | 25,130 G | - | - | 21.587,000 | 553.427,230 |
| 23.01.2025 | 17:57:10.606 | 25,390 BZ | 7.000 | 177.730,000 | 21.587,000 | 553.427,230 |
| 23.01.2025 | 17:48:31.981 | 25,660 BZ | 2.000 | 51.320,000 | 14.587,000 | 375.697,230 |
| 23.01.2025 | 17:28:38.746 | 25,700 BZ | 7.000 | 179.900,000 | 12.587,000 | 324.377,230 |
| 23.01.2025 | 17:25:38.785 | 25,840 G | - | - | 5.587,000 | 144.477,230 |
| 23.01.2025 | 17:23:47.223 | 25,990 RB | 5.000 | 129.950,000 | 5.587,000 | 144.477,230 |
