MicroStrategy Inc./KO/Call [endlos]/MS
WKN MG9XKE
ISIN DE000MG9XKE1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.06.2025 | 12:12:49.322 | 21,630 G | - | - | 269,000 | 5.773,750 |
| 13.06.2025 | 12:02:10.626 | 21,640 G | - | - | 269,000 | 5.773,750 |
| 13.06.2025 | 11:49:31.482 | 21,640 BZ | 38 | 822,320 | 269,000 | 5.773,750 |
| 13.06.2025 | 09:43:06.205 | 21,420 BZ | 200 | 4.284,000 | 231,000 | 4.951,430 |
| 13.06.2025 | 08:00:24.797 | 21,530 BZ | 31 | 667,430 | 31,000 | 667,430 |
| 12.06.2025 | 18:41:51.019 | 22,920 G | - | - | - | - |
| 12.06.2025 | 18:41:51.019 | 22,920 G | - | - | - | - |
| 12.06.2025 | 12:45:42.980 | 22,370 G | - | - | - | - |
| 12.06.2025 | 12:09:13.236 | 22,510 G | - | - | - | - |
| 11.06.2025 | 20:16:44.318 | 22,820 G | - | - | 78,000 | 1.837,050 |
| 11.06.2025 | 20:16:44.318 | 22,820 G | - | - | 78,000 | 1.837,050 |
| 11.06.2025 | 18:01:03.904 | 23,480 BZ | 5 | 117,400 | 78,000 | 1.837,050 |
| 11.06.2025 | 18:00:23.538 | 23,460 BZ | 5 | 117,300 | 73,000 | 1.719,650 |
| 11.06.2025 | 15:57:17.753 | 23,290 BZ | 2 | 46,580 | 68,000 | 1.602,350 |
| 11.06.2025 | 15:57:03.777 | 23,300 BZ | 2 | 46,600 | 66,000 | 1.555,770 |
| 11.06.2025 | 14:42:39.975 | 23,670 G | - | - | 64,000 | 1.509,170 |
| 11.06.2025 | 14:17:46.270 | 23,560 BZ | 45 | 1.060,200 | 64,000 | 1.509,170 |
| 11.06.2025 | 08:55:48.301 | 23,630 BZ | 19 | 448,970 | 19,000 | 448,970 |
| 10.06.2025 | 15:17:50.084 | 24,000 RG | 75 | 1.800,000 | 261,000 | 6.285,540 |
| 10.06.2025 | 15:17:50.084 | 24,000 RG | 75 | 1.800,000 | 261,000 | 6.285,540 |
| 10.06.2025 | 15:04:27.614 | 24,030 _GT | - | - | 186,000 | 4.485,540 |
| 10.06.2025 | 13:41:29.336 | 24,140 BZ | 126 | 3.041,640 | 186,000 | 4.485,540 |
| 10.06.2025 | 12:03:54.949 | 23,970 G | - | - | 60,000 | 1.443,900 |
| 10.06.2025 | 11:57:36.689 | 23,970 G | - | - | 60,000 | 1.443,900 |
| 10.06.2025 | 10:33:49.587 | 23,890 BZ | 10 | 238,900 | 60,000 | 1.443,900 |
| 10.06.2025 | 10:12:42.822 | 24,100 BZ | 50 | 1.205,000 | 50,000 | 1.205,000 |
| 06.06.2025 | 10:44:14.045 | 22,270 _GT | - | - | 150,000 | 3.339,000 |
| 06.06.2025 | 10:44:14.045 | 22,270 _GT | - | - | 150,000 | 3.339,000 |
| 06.06.2025 | 10:44:05.968 | 22,270 _GT | - | - | 150,000 | 3.339,000 |
| 06.06.2025 | 10:43:58.536 | 22,260 RG | 150 | 3.339,000 | 150,000 | 3.339,000 |
| 06.06.2025 | 10:00:49.727 | 22,250 _GT | - | - | - | - |
| 06.06.2025 | 09:08:33.739 | 22,420 _GT | - | - | - | - |
| 06.06.2025 | 08:59:11.100 | 22,270 _GT | - | - | - | - |
| 05.06.2025 | 17:24:46.709 | 22,810 RG | 100 | 2.281,000 | 100,000 | 2.281,000 |
| 05.06.2025 | 17:24:46.709 | 22,810 RG | 100 | 2.281,000 | 100,000 | 2.281,000 |
| 05.06.2025 | 17:24:46.709 | 22,810 RG | 100 | 2.281,000 | 100,000 | 2.281,000 |
| 05.06.2025 | 17:24:46.709 | 22,810 RG | 100 | 2.281,000 | 100,000 | 2.281,000 |
| 05.06.2025 | 14:42:35.881 | 22,860 _GT | - | - | - | - |
| 05.06.2025 | 14:42:35.881 | 22,860 _GT | - | - | - | - |
| 04.06.2025 | 11:57:43.064 | 23,530 _GT | - | - | 684,000 | 15.931,410 |
| 04.06.2025 | 11:57:43.064 | 23,530 _GT | - | - | 684,000 | 15.931,410 |
| 04.06.2025 | 10:02:54.293 | 23,370 BZ | 67 | 1.565,790 | 684,000 | 15.931,410 |
| 04.06.2025 | 10:02:23.602 | 23,360 BZ | 67 | 1.565,120 | 617,000 | 14.365,620 |
| 04.06.2025 | 08:32:30.512 | 23,260 BZ | 500 | 11.630,000 | 550,000 | 12.800,500 |
| 04.06.2025 | 08:00:30.830 | 23,410 BZ | 50 | 1.170,500 | 50,000 | 1.170,500 |
| 03.06.2025 | 21:47:31.445 | 23,480 BZ | 500 | 11.740,000 | 1.356,000 | 31.842,520 |
| 03.06.2025 | 21:47:31.445 | 23,480 BZ | 500 | 11.740,000 | 1.356,000 | 31.842,520 |
| 03.06.2025 | 20:52:06.198 | 23,610 G | - | - | 856,000 | 20.102,520 |
| 03.06.2025 | 20:19:25.535 | 23,500 BZ | 182 | 4.277,000 | 856,000 | 20.102,520 |
| 03.06.2025 | 20:08:56.558 | 23,480 BZ | 674 | 15.825,520 | 674,000 | 15.825,520 |
| 03.06.2025 | 15:10:27.129 | 22,660 _GT | - | - | - | - |
| 03.06.2025 | 12:44:51.020 | 22,410 _GT | - | - | - | - |
| 03.06.2025 | 12:01:24.604 | 22,270 G | - | - | - | - |
| 02.06.2025 | 12:01:04.265 | 21,800 G | - | - | 3.435,000 | 74.984,200 |
| 02.06.2025 | 12:01:04.265 | 21,800 G | - | - | 3.435,000 | 74.984,200 |
| 02.06.2025 | 11:56:48.555 | 21,780 G | - | - | 3.435,000 | 74.984,200 |
| 02.06.2025 | 11:29:19.858 | 21,820 BZ | 3.165 | 69.060,300 | 3.435,000 | 74.984,200 |
| 02.06.2025 | 11:16:47.839 | 21,820 BZ | 70 | 1.527,400 | 270,000 | 5.923,900 |
| 02.06.2025 | 10:04:33.439 | 21,940 BZ | 30 | 658,200 | 200,000 | 4.396,500 |
| 02.06.2025 | 09:12:39.260 | 21,990 BZ | 170 | 3.738,300 | 170,000 | 3.738,300 |
| 30.05.2025 | 19:37:30.530 | 21,410 G | - | - | 284,000 | 6.018,000 |
| 30.05.2025 | 19:37:30.530 | 21,410 G | - | - | 284,000 | 6.018,000 |
| 30.05.2025 | 18:57:31.131 | 21,180 BZ | 50 | 1.059,000 | 284,000 | 6.018,000 |
| 30.05.2025 | 18:57:25.067 | 21,170 BZ | 225 | 4.763,250 | 234,000 | 4.959,000 |
| 30.05.2025 | 09:42:43.695 | 21,750 RG* | 9 | 195,750 | 9,000 | 195,750 |
| 30.05.2025 | 09:28:06.586 | 21,990 _GT | - | - | - | - |
| 30.05.2025 | 09:10:07.652 | 22,010 _GT | - | - | - | - |
| 29.05.2025 | 15:42:12.554 | 21,880 _GT | - | - | 983,000 | 22.162,930 |
| 29.05.2025 | 15:42:12.554 | 21,880 _GT | - | - | 983,000 | 22.162,930 |
| 29.05.2025 | 14:33:47.696 | 22,270 _GT | - | - | 983,000 | 22.162,930 |
| 29.05.2025 | 11:43:10.217 | 22,510 BZ | 93 | 2.093,430 | 983,000 | 22.162,930 |
| 29.05.2025 | 11:00:24.290 | 22,550 BZ | 890 | 20.069,500 | 890,000 | 20.069,500 |
| 28.05.2025 | 19:51:22.340 | 21,750 G | - | - | 1.760,000 | 37.825,400 |
| 28.05.2025 | 19:51:22.340 | 21,750 G | - | - | 1.760,000 | 37.825,400 |
| 28.05.2025 | 19:01:07.189 | 21,570 BZ | 580 | 12.510,600 | 1.760,000 | 37.825,400 |
| 28.05.2025 | 18:57:42.215 | 21,560 BZ | 580 | 12.504,800 | 1.180,000 | 25.314,800 |
| 28.05.2025 | 18:07:38.124 | 21,350 BZ | 600 | 12.810,000 | 600,000 | 12.810,000 |
| 28.05.2025 | 12:50:35.472 | 22,010 G | - | - | - | - |
| 28.05.2025 | 12:01:01.086 | 21,850 G | - | - | - | - |
| 27.05.2025 | 21:54:28.323 | 22,490 G | - | - | 1.218,000 | 27.075,730 |
| 27.05.2025 | 21:54:28.323 | 22,490 G | - | - | 1.218,000 | 27.075,730 |
| 27.05.2025 | 18:15:07.125 | 22,190 G | - | - | 1.218,000 | 27.075,730 |
| 27.05.2025 | 18:11:31.211 | 22,130 BZ | 40 | 885,200 | 1.218,000 | 27.075,730 |
| 27.05.2025 | 18:11:27.856 | 22,140 BZ | 40 | 885,600 | 1.178,000 | 26.190,530 |
| 27.05.2025 | 17:54:00.701 | 22,160 BZ | 500 | 11.080,000 | 1.138,000 | 25.304,930 |
| 27.05.2025 | 17:12:13.145 | 22,210 BZ | 15 | 333,150 | 638,000 | 14.224,930 |
| 27.05.2025 | 17:12:08.428 | 22,240 BZ | 15 | 333,600 | 623,000 | 13.891,780 |
| 27.05.2025 | 16:56:38.770 | 21,670 BZ | 150 | 3.250,500 | 608,000 | 13.558,180 |
| 27.05.2025 | 16:56:15.881 | 21,640 BZ | 150 | 3.246,000 | 458,000 | 10.307,680 |
| 27.05.2025 | 16:16:53.668 | 22,080 BZ | 4 | 88,320 | 308,000 | 7.061,680 |
| 27.05.2025 | 16:15:29.738 | 22,090 BZ | 4 | 88,360 | 304,000 | 6.973,360 |
| 27.05.2025 | 13:16:35.733 | 22,950 BZ | 300 | 6.885,000 | 300,000 | 6.885,000 |
| 27.05.2025 | 12:21:06.030 | 23,150 G | - | - | - | - |
| 27.05.2025 | 11:47:42.200 | 23,120 G | - | - | - | - |
| 26.05.2025 | 18:08:23.206 | 23,100 G | - | - | 1.660,000 | 38.755,900 |
| 26.05.2025 | 18:08:23.206 | 23,100 G | - | - | 1.660,000 | 38.755,900 |
| 26.05.2025 | 17:25:00.276 | 22,980 BZ | 25 | 574,500 | 1.660,000 | 38.755,900 |
| 26.05.2025 | 17:24:56.621 | 22,990 BZ | 25 | 574,750 | 1.635,000 | 38.181,400 |
| 26.05.2025 | 16:58:26.023 | 23,110 BZ | 25 | 577,750 | 1.610,000 | 37.606,650 |
| 26.05.2025 | 16:56:51.267 | 23,120 BZ | 25 | 578,000 | 1.585,000 | 37.028,900 |
