MicroStrategy Inc./OS/Call [340]/MS
WKN MK1GTJ
ISIN DE000MK1GTJ7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2025 | 21:35:43.204 | 8,830 BZ | 50 | 441,500 | 13.279,000 | 119.492,180 |
| 21.08.2025 | 21:35:43.204 | 8,830 BZ | 50 | 441,500 | 13.279,000 | 119.492,180 |
| 21.08.2025 | 21:18:45.313 | 8,870 BZ | 136 | 1.206,320 | 13.229,000 | 119.050,680 |
| 21.08.2025 | 20:52:11.333 | 8,750 BZ | 120 | 1.050,000 | 13.093,000 | 117.844,360 |
| 21.08.2025 | 20:19:44.931 | 8,750 G | - | - | 12.973,000 | 116.794,360 |
| 21.08.2025 | 20:16:15.520 | 8,750 BZ | 172 | 1.505,000 | 12.973,000 | 116.794,360 |
| 21.08.2025 | 20:12:15.353 | 8,740 BZ | 570 | 4.981,800 | 12.801,000 | 115.289,360 |
| 21.08.2025 | 20:07:26.627 | 8,730 G | - | - | 12.231,000 | 110.307,560 |
| 21.08.2025 | 18:24:47.354 | 8,820 G | - | - | 12.231,000 | 110.307,560 |
| 21.08.2025 | 18:21:38.194 | 8,870 BZ | 55 | 487,850 | 12.231,000 | 110.307,560 |
| 21.08.2025 | 18:12:41.692 | 8,760 G | - | - | 12.176,000 | 109.819,710 |
| 21.08.2025 | 18:01:26.336 | 8,710 BZ | 200 | 1.742,000 | 12.176,000 | 109.819,710 |
| 21.08.2025 | 17:52:34.288 | 8,760 BZ | 230 | 2.014,800 | 11.976,000 | 108.077,710 |
| 21.08.2025 | 17:44:25.651 | 8,820 BZ | 56 | 493,920 | 11.746,000 | 106.062,910 |
| 21.08.2025 | 17:15:20.330 | 8,720 BZ | 60 | 523,200 | 11.690,000 | 105.568,990 |
| 21.08.2025 | 17:07:57.690 | 8,890 BZ | 400 | 3.556,000 | 11.630,000 | 105.045,790 |
| 21.08.2025 | 16:57:56.318 | 8,970 BZ | 100 | 897,000 | 11.230,000 | 101.489,790 |
| 21.08.2025 | 16:50:45.427 | 8,890 BZ | 224 | 1.991,360 | 11.130,000 | 100.592,790 |
| 21.08.2025 | 16:44:54.897 | 8,950 BZ | 110 | 984,500 | 10.906,000 | 98.601,430 |
| 21.08.2025 | 16:42:06.077 | 8,900 BZ | 224 | 1.993,600 | 10.796,000 | 97.616,930 |
| 21.08.2025 | 16:39:07.066 | 8,970 BZ | 50 | 448,500 | 10.572,000 | 95.623,330 |
| 21.08.2025 | 16:34:42.960 | 8,990 BZ | 200 | 1.798,000 | 10.522,000 | 95.174,830 |
| 21.08.2025 | 16:33:59.306 | 9,040 BZ | 20 | 180,800 | 10.322,000 | 93.376,830 |
| 21.08.2025 | 16:22:46.594 | 9,030 BZ | 223 | 2.013,690 | 10.302,000 | 93.196,030 |
| 21.08.2025 | 16:15:09.852 | 9,100 BZ | 35 | 318,500 | 10.079,000 | 91.182,340 |
| 21.08.2025 | 16:14:09.780 | 9,110 BZ | 50 | 455,500 | 10.044,000 | 90.863,840 |
| 21.08.2025 | 16:11:21.584 | 9,050 BZ | 112 | 1.013,600 | 9.994,000 | 90.408,340 |
| 21.08.2025 | 15:59:28.025 | 8,950 BZ | 100 | 895,000 | 9.882,000 | 89.394,740 |
| 21.08.2025 | 15:55:52.831 | 8,990 BZ | 200 | 1.798,000 | 9.782,000 | 88.499,740 |
| 21.08.2025 | 15:54:52.487 | 9,040 G | - | - | 9.582,000 | 86.701,740 |
| 21.08.2025 | 15:51:13.807 | 9,080 BZ | 990 | 8.989,200 | 9.582,000 | 86.701,740 |
| 21.08.2025 | 15:49:02.067 | 9,000 BZ | 111 | 999,000 | 8.592,000 | 77.712,540 |
| 21.08.2025 | 15:48:29.467 | 9,010 BZ | 35 | 315,350 | 8.481,000 | 76.713,540 |
| 21.08.2025 | 15:45:45.538 | 8,970 BZ | 1.000 | 8.970,000 | 8.446,000 | 76.398,190 |
| 21.08.2025 | 15:35:24.791 | 9,030 BZ | 200 | 1.806,000 | 7.446,000 | 67.428,190 |
| 21.08.2025 | 15:30:51.181 | 8,920 BZ | 175 | 1.561,000 | 7.246,000 | 65.622,190 |
| 21.08.2025 | 15:20:48.137 | 8,940 BZ | 560 | 5.006,400 | 7.071,000 | 64.061,190 |
| 21.08.2025 | 15:18:07.118 | 8,900 BZ | 550 | 4.895,000 | 6.511,000 | 59.054,790 |
| 21.08.2025 | 15:10:59.294 | 8,920 BZ | 110 | 981,200 | 5.961,000 | 54.159,790 |
| 21.08.2025 | 14:51:12.616 | 8,930 BZ | 50 | 446,500 | 5.851,000 | 53.178,590 |
| 21.08.2025 | 14:49:27.367 | 8,920 BZ | 110 | 981,200 | 5.801,000 | 52.732,090 |
| 21.08.2025 | 14:38:52.753 | 8,960 BZ | 70 | 627,200 | 5.691,000 | 51.750,890 |
| 21.08.2025 | 14:29:47.324 | 8,990 BZ | 10 | 89,900 | 5.621,000 | 51.123,690 |
| 21.08.2025 | 14:14:56.873 | 8,900 BZ | 150 | 1.335,000 | 5.611,000 | 51.033,790 |
| 21.08.2025 | 14:10:25.672 | 9,000 BZ | 110 | 990,000 | 5.461,000 | 49.698,790 |
| 21.08.2025 | 14:03:43.690 | 9,010 BZ | 150 | 1.351,500 | 5.351,000 | 48.708,790 |
| 21.08.2025 | 14:03:37.691 | 9,010 BZ | 500 | 4.505,000 | 5.201,000 | 47.357,290 |
| 21.08.2025 | 14:00:57.423 | 9,000 BZ | 40 | 360,000 | 4.701,000 | 42.852,290 |
| 21.08.2025 | 13:53:09.297 | 9,010 BZ | 110 | 991,100 | 4.661,000 | 42.492,290 |
| 21.08.2025 | 13:45:44.313 | 9,070 BZ | 160 | 1.451,200 | 4.551,000 | 41.501,190 |
| 21.08.2025 | 13:26:57.377 | 9,080 BZ | 30 | 272,400 | 4.391,000 | 40.049,990 |
| 21.08.2025 | 13:18:22.340 | 9,110 BZ | 54 | 491,940 | 4.361,000 | 39.777,590 |
| 21.08.2025 | 13:06:12.771 | 9,120 BZ | 150 | 1.368,000 | 4.307,000 | 39.285,650 |
| 21.08.2025 | 12:52:32.323 | 9,080 BZ | 220 | 1.997,600 | 4.157,000 | 37.917,650 |
| 21.08.2025 | 12:46:51.342 | 9,080 BZ | 175 | 1.589,000 | 3.937,000 | 35.920,050 |
| 21.08.2025 | 12:29:42.764 | 9,080 BZ | 200 | 1.816,000 | 3.762,000 | 34.331,050 |
| 21.08.2025 | 12:18:53.100 | 9,070 BZ | 450 | 4.081,500 | 3.562,000 | 32.515,050 |
| 21.08.2025 | 12:12:14.299 | 9,060 BZ | 100 | 906,000 | 3.112,000 | 28.433,550 |
| 21.08.2025 | 11:59:49.874 | 9,080 BZ | 330 | 2.996,400 | 3.012,000 | 27.527,550 |
| 21.08.2025 | 11:55:02.986 | 9,110 BZ | 250 | 2.277,500 | 2.682,000 | 24.531,150 |
| 21.08.2025 | 11:54:51.304 | 9,110 BZ | 100 | 911,000 | 2.432,000 | 22.253,650 |
| 21.08.2025 | 11:40:20.305 | 9,120 BZ | 50 | 456,000 | 2.332,000 | 21.342,650 |
| 21.08.2025 | 11:27:14.051 | 9,120 BZ | 100 | 912,000 | 2.282,000 | 20.886,650 |
| 21.08.2025 | 11:26:57.662 | 9,120 BZ | 200 | 1.824,000 | 2.182,000 | 19.974,650 |
| 21.08.2025 | 11:17:38.087 | 9,090 G | - | - | 1.982,000 | 18.150,650 |
| 21.08.2025 | 11:14:20.330 | 9,150 BZ | 98 | 896,700 | 1.982,000 | 18.150,650 |
| 21.08.2025 | 11:06:44.306 | 9,150 BZ | 20 | 183,000 | 1.884,000 | 17.253,950 |
| 21.08.2025 | 11:06:13.868 | 9,150 BZ | 300 | 2.745,000 | 1.864,000 | 17.070,950 |
| 21.08.2025 | 11:01:50.986 | 9,150 BZ | 60 | 549,000 | 1.564,000 | 14.325,950 |
| 21.08.2025 | 10:52:07.145 | 9,150 BZ | 150 | 1.372,500 | 1.504,000 | 13.776,950 |
| 21.08.2025 | 10:46:52.314 | 9,160 BZ | 108 | 989,280 | 1.354,000 | 12.404,450 |
| 21.08.2025 | 10:40:52.319 | 9,170 BZ | 110 | 1.008,700 | 1.246,000 | 11.415,170 |
| 21.08.2025 | 10:34:44.967 | 9,170 BZ | 80 | 733,600 | 1.136,000 | 10.406,470 |
| 21.08.2025 | 10:32:49.164 | 9,170 BZ | 170 | 1.558,900 | 1.056,000 | 9.672,870 |
| 21.08.2025 | 10:29:45.990 | 9,170 BZ | 46 | 421,820 | 886,000 | 8.113,970 |
| 21.08.2025 | 10:26:16.583 | 9,180 BZ | 150 | 1.377,000 | 840,000 | 7.692,150 |
| 21.08.2025 | 10:24:50.097 | 9,150 BZ | 100 | 915,000 | 690,000 | 6.315,150 |
| 21.08.2025 | 10:21:57.906 | 9,150 BZ | 150 | 1.372,500 | 590,000 | 5.400,150 |
| 21.08.2025 | 10:20:13.663 | 9,150 BZ | 10 | 91,500 | 440,000 | 4.027,650 |
| 21.08.2025 | 10:19:21.497 | 9,150 BZ | 200 | 1.830,000 | 430,000 | 3.936,150 |
| 21.08.2025 | 10:19:14.123 | 9,150 BZ | 10 | 91,500 | 230,000 | 2.106,150 |
| 21.08.2025 | 10:19:07.029 | 9,150 BZ | 165 | 1.509,750 | 220,000 | 2.014,650 |
| 21.08.2025 | 10:18:28.314 | 9,180 BZ | 55 | 504,900 | 55,000 | 504,900 |
| 21.08.2025 | 09:07:38.694 | 9,130 G | - | - | - | - |
| 20.08.2025 | 20:24:01.457 | 8,890 G | - | - | - | - |
| 20.08.2025 | 20:24:01.457 | 8,890 G | - | - | - | - |
| 20.08.2025 | 18:30:07.846 | 9,120 G | - | - | - | - |
| 20.08.2025 | 15:38:40.226 | 8,860 G | - | - | - | - |
| 20.08.2025 | 10:50:04.712 | 9,070 G | - | - | - | - |
| 20.08.2025 | 09:06:25.380 | 8,970 G | - | - | - | - |
| 19.08.2025 | 20:20:23.582 | 8,740 G | - | - | - | - |
| 19.08.2025 | 20:20:23.582 | 8,740 G | - | - | - | - |
| 19.08.2025 | 19:59:07.653 | 9,030 G | - | - | - | - |
| 19.08.2025 | 18:27:05.321 | 9,050 G | - | - | - | - |
| 19.08.2025 | 16:26:06.002 | 9,610 G | - | - | - | - |
| 19.08.2025 | 14:23:57.659 | 10,040 G | - | - | - | - |
| 19.08.2025 | 10:03:15.236 | 9,960 G | - | - | - | - |
| 18.08.2025 | 19:18:59.163 | 10,480 G | - | - | - | - |
| 18.08.2025 | 19:18:59.163 | 10,480 G | - | - | - | - |
| 18.08.2025 | 17:26:23.123 | 10,290 G | - | - | - | - |