Shopify Inc./OS/Call [165]/MS
WKN MK0N1Y
ISIN DE000MK0N1Y1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.01.2026 | 20:47:54.584 | 0,870 BZ | 1.420 | 1.235,400 | 119.764,000 | 111.487,920 |
| 22.01.2026 | 20:47:54.584 | 0,870 BZ | 1.420 | 1.235,400 | 119.764,000 | 111.487,920 |
| 22.01.2026 | 20:43:44.918 | 0,870 BZ | 210 | 182,700 | 118.344,000 | 110.252,520 |
| 22.01.2026 | 20:38:25.379 | 0,870 BZ | 400 | 348,000 | 118.134,000 | 110.069,820 |
| 22.01.2026 | 20:33:37.719 | 0,870 BZ | 210 | 182,700 | 117.734,000 | 109.721,820 |
| 22.01.2026 | 20:32:02.985 | 0,870 BZ | 600 | 522,000 | 117.524,000 | 109.539,120 |
| 22.01.2026 | 20:13:01.041 | 0,900 BZ | 840 | 756,000 | 116.924,000 | 109.017,120 |
| 22.01.2026 | 20:12:45.395 | 0,890 BZ | 210 | 186,900 | 116.084,000 | 108.261,120 |
| 22.01.2026 | 20:10:39.907 | 0,890 BZ | 630 | 560,700 | 115.874,000 | 108.074,220 |
| 22.01.2026 | 19:59:42.020 | 0,870 BZ | 630 | 548,100 | 115.244,000 | 107.513,520 |
| 22.01.2026 | 19:48:46.828 | 0,880 BZ | 210 | 184,800 | 114.614,000 | 106.965,420 |
| 22.01.2026 | 19:42:55.420 | 0,880 BZ | 210 | 184,800 | 114.404,000 | 106.780,620 |
| 22.01.2026 | 19:37:43.726 | 0,880 BZ | 210 | 184,800 | 114.194,000 | 106.595,820 |
| 22.01.2026 | 19:35:13.842 | 0,870 G | - | - | 113.984,000 | 106.411,020 |
| 22.01.2026 | 19:28:41.504 | 0,870 BZ | 210 | 182,700 | 113.984,000 | 106.411,020 |
| 22.01.2026 | 19:22:36.009 | 0,870 BZ | 210 | 182,700 | 113.774,000 | 106.228,320 |
| 22.01.2026 | 19:22:06.796 | 0,860 BZ | 210 | 180,600 | 113.564,000 | 106.045,620 |
| 22.01.2026 | 19:17:48.179 | 0,860 BZ | 2.550 | 2.193,000 | 113.354,000 | 105.865,020 |
| 22.01.2026 | 19:14:33.292 | 0,850 BZ | 2.550 | 2.167,500 | 110.804,000 | 103.672,020 |
| 22.01.2026 | 19:05:54.892 | 0,860 BZ | 8.475 | 7.288,500 | 108.254,000 | 101.504,520 |
| 22.01.2026 | 18:50:26.454 | 0,890 BZ | 210 | 186,900 | 99.779,000 | 94.216,020 |
| 22.01.2026 | 18:41:26.824 | 0,890 BZ | 919 | 817,910 | 99.569,000 | 94.029,120 |
| 22.01.2026 | 18:41:20.981 | 0,880 BZ | 450 | 396,000 | 98.650,000 | 93.211,210 |
| 22.01.2026 | 18:40:16.203 | 0,890 BZ | 250 | 222,500 | 98.200,000 | 92.815,210 |
| 22.01.2026 | 18:39:24.767 | 0,890 BZ | 219 | 194,910 | 97.950,000 | 92.592,710 |
| 22.01.2026 | 18:24:44.243 | 0,900 BZ | 320 | 288,000 | 97.731,000 | 92.397,800 |
| 22.01.2026 | 18:23:21.383 | 0,890 BZ | 320 | 284,800 | 97.411,000 | 92.109,800 |
| 22.01.2026 | 18:20:02.355 | 0,900 BZ | 1.500 | 1.350,000 | 97.091,000 | 91.825,000 |
| 22.01.2026 | 18:18:54.966 | 0,890 BZ | 1.500 | 1.335,000 | 95.591,000 | 90.475,000 |
| 22.01.2026 | 18:17:33.220 | 0,910 BZ | 250 | 227,500 | 94.091,000 | 89.140,000 |
| 22.01.2026 | 18:14:55.440 | 0,900 BZ | 250 | 225,000 | 93.841,000 | 88.912,500 |
| 22.01.2026 | 18:11:11.742 | 0,890 BZ | 220 | 195,800 | 93.591,000 | 88.687,500 |
| 22.01.2026 | 18:09:06.381 | 0,890 BZ | 220 | 195,800 | 93.371,000 | 88.491,700 |
| 22.01.2026 | 18:07:23.819 | 0,890 BZ | 210 | 186,900 | 93.151,000 | 88.295,900 |
| 22.01.2026 | 18:06:29.669 | 0,890 BZ | 214 | 190,460 | 92.941,000 | 88.109,000 |
| 22.01.2026 | 18:02:01.381 | 0,880 BZ | 210 | 184,800 | 92.727,000 | 87.918,540 |
| 22.01.2026 | 18:00:58.010 | 0,870 BZ | 40 | 34,800 | 92.517,000 | 87.733,740 |
| 22.01.2026 | 17:59:34.421 | 0,870 G | - | - | 92.477,000 | 87.698,940 |
| 22.01.2026 | 17:56:43.203 | 0,880 BZ | 2.100 | 1.848,000 | 92.477,000 | 87.698,940 |
| 22.01.2026 | 17:56:37.524 | 0,870 BZ | 2.100 | 1.827,000 | 90.377,000 | 85.850,940 |
| 22.01.2026 | 17:52:56.587 | 0,880 BZ | 890 | 783,200 | 88.277,000 | 84.023,940 |
| 22.01.2026 | 17:51:59.326 | 0,880 BZ | 460 | 404,800 | 87.387,000 | 83.240,740 |
| 22.01.2026 | 17:50:00.762 | 0,880 BZ | 220 | 193,600 | 86.927,000 | 82.835,940 |
| 22.01.2026 | 17:49:55.494 | 0,880 BZ | 210 | 184,800 | 86.707,000 | 82.642,340 |
| 22.01.2026 | 17:49:08.906 | 0,890 BZ | 810 | 720,900 | 86.497,000 | 82.457,540 |
| 22.01.2026 | 17:48:39.775 | 0,880 BZ | 600 | 528,000 | 85.687,000 | 81.736,640 |
| 22.01.2026 | 17:47:38.818 | 0,880 BZ | 210 | 184,800 | 85.087,000 | 81.208,640 |
| 22.01.2026 | 17:36:36.414 | 0,870 BZ | 299 | 260,130 | 84.877,000 | 81.023,840 |
| 22.01.2026 | 17:27:20.463 | 0,890 BZ | 500 | 445,000 | 84.578,000 | 80.763,710 |
| 22.01.2026 | 17:20:17.483 | 0,860 BZ | 420 | 361,200 | 84.078,000 | 80.318,710 |
| 22.01.2026 | 17:20:02.926 | 0,850 BZ | 420 | 357,000 | 83.658,000 | 79.957,510 |
| 22.01.2026 | 17:19:41.355 | 0,850 BZ | 600 | 510,000 | 83.238,000 | 79.600,510 |
| 22.01.2026 | 17:17:01.046 | 0,870 BZ | 150 | 130,500 | 82.638,000 | 79.090,510 |
| 22.01.2026 | 17:15:08.412 | 0,860 BZ | 210 | 180,600 | 82.488,000 | 78.960,010 |
| 22.01.2026 | 17:14:07.276 | 0,860 BZ | 128 | 110,080 | 82.278,000 | 78.779,410 |
| 22.01.2026 | 17:13:21.837 | 0,860 BZ | 222 | 190,920 | 82.150,000 | 78.669,330 |
| 22.01.2026 | 17:08:00.400 | 0,870 BZ | 250 | 217,500 | 81.928,000 | 78.478,410 |
| 22.01.2026 | 17:07:31.887 | 0,870 BZ | 1.650 | 1.435,500 | 81.678,000 | 78.260,910 |
| 22.01.2026 | 17:06:41.441 | 0,870 BZ | 210 | 182,700 | 80.028,000 | 76.825,410 |
| 22.01.2026 | 17:05:59.651 | 0,870 BZ | 210 | 182,700 | 79.818,000 | 76.642,710 |
| 22.01.2026 | 17:05:19.997 | 0,870 BZ | 230 | 200,100 | 79.608,000 | 76.460,010 |
| 22.01.2026 | 17:05:12.874 | 0,870 BZ | 1.000 | 870,000 | 79.378,000 | 76.259,910 |
| 22.01.2026 | 16:57:46.674 | 0,890 BZ | 630 | 560,700 | 78.378,000 | 75.389,910 |
| 22.01.2026 | 16:53:41.344 | 0,880 BZ | 495 | 435,600 | 77.748,000 | 74.829,210 |
| 22.01.2026 | 16:53:35.049 | 0,870 BZ | 495 | 430,650 | 77.253,000 | 74.393,610 |
| 22.01.2026 | 16:52:39.323 | 0,880 BZ | 210 | 184,800 | 76.758,000 | 73.962,960 |
| 22.01.2026 | 16:52:05.478 | 0,880 BZ | 422 | 371,360 | 76.548,000 | 73.778,160 |
| 22.01.2026 | 16:51:28.135 | 0,870 BZ | 212 | 184,440 | 76.126,000 | 73.406,800 |
| 22.01.2026 | 16:51:06.899 | 0,880 BZ | 210 | 184,800 | 75.914,000 | 73.222,360 |
| 22.01.2026 | 16:49:03.646 | 0,890 BZ | 220 | 195,800 | 75.704,000 | 73.037,560 |
| 22.01.2026 | 16:47:50.173 | 0,890 BZ | 220 | 195,800 | 75.484,000 | 72.841,760 |
| 22.01.2026 | 16:43:22.006 | 0,900 BZ | 274 | 246,600 | 75.264,000 | 72.645,960 |
| 22.01.2026 | 16:42:35.709 | 0,890 BZ | 274 | 243,860 | 74.990,000 | 72.399,360 |
| 22.01.2026 | 16:41:24.199 | 0,890 BZ | 500 | 445,000 | 74.716,000 | 72.155,500 |
| 22.01.2026 | 16:31:53.427 | 0,890 BZ | 1.660 | 1.477,400 | 74.005,000 | 71.520,600 |
| 22.01.2026 | 16:30:29.286 | 0,910 BZ | 600 | 546,000 | 72.345,000 | 70.043,200 |
| 22.01.2026 | 16:29:05.683 | 0,910 BZ | 850 | 773,500 | 71.745,000 | 69.497,200 |
| 22.01.2026 | 16:27:40.421 | 0,910 BZ | 210 | 191,100 | 70.895,000 | 68.723,700 |
| 22.01.2026 | 16:25:52.609 | 0,910 BZ | 319 | 290,290 | 70.685,000 | 68.532,600 |
| 22.01.2026 | 16:25:28.140 | 0,910 BZ | 210 | 191,100 | 70.366,000 | 68.242,310 |
| 22.01.2026 | 16:25:16.985 | 0,900 BZ | 210 | 189,000 | 70.156,000 | 68.051,210 |
| 22.01.2026 | 16:19:06.432 | 0,950 BZ | 435 | 413,250 | 69.946,000 | 67.862,210 |
| 22.01.2026 | 16:17:21.760 | 0,920 BZ | 250 | 230,000 | 69.511,000 | 67.448,960 |
| 22.01.2026 | 16:17:15.412 | 0,910 BZ | 250 | 227,500 | 69.261,000 | 67.218,960 |
| 22.01.2026 | 16:16:28.137 | 0,920 BZ | 105 | 96,600 | 69.011,000 | 66.991,460 |
| 22.01.2026 | 16:13:06.285 | 0,930 BZ | 1.870 | 1.739,100 | 68.906,000 | 66.894,860 |
| 22.01.2026 | 16:13:01.869 | 0,910 BZ | 220 | 200,200 | 67.036,000 | 65.155,760 |
| 22.01.2026 | 16:05:21.237 | 0,940 BZ | 450 | 423,000 | 66.216,000 | 64.409,560 |
| 22.01.2026 | 16:04:27.514 | 0,930 BZ | 210 | 195,300 | 65.766,000 | 63.986,560 |
| 22.01.2026 | 16:02:08.779 | 0,940 BZ | 210 | 197,400 | 65.556,000 | 63.791,260 |
| 22.01.2026 | 16:01:18.637 | 0,950 BZ | 420 | 399,000 | 65.346,000 | 63.593,860 |
| 22.01.2026 | 16:01:08.674 | 0,950 BZ | 210 | 199,500 | 64.926,000 | 63.194,860 |
| 22.01.2026 | 16:01:01.302 | 0,960 BZ | 220 | 211,200 | 64.716,000 | 62.995,360 |
| 22.01.2026 | 15:59:20.141 | 0,960 BZ | 413 | 396,480 | 64.286,000 | 62.582,560 |
| 22.01.2026 | 15:58:28.483 | 0,940 BZ | 460 | 432,400 | 63.873,000 | 62.186,080 |
| 22.01.2026 | 15:51:30.769 | 0,940 BZ | 350 | 329,000 | 63.000,000 | 61.361,330 |
| 22.01.2026 | 15:51:21.298 | 0,940 BZ | 214 | 201,160 | 62.650,000 | 61.032,330 |
| 22.01.2026 | 15:51:14.056 | 0,940 BZ | 700 | 658,000 | 62.436,000 | 60.831,170 |
| 22.01.2026 | 15:51:01.321 | 0,930 BZ | 18.141 | 16.871,130 | 61.736,000 | 60.173,170 |
| 22.01.2026 | 15:50:19.795 | 0,940 BZ | 210 | 197,400 | 43.595,000 | 43.302,040 |