MicroStrategy Inc./OS/Call [350]/MS
WKN MK5XSX
ISIN DE000MK5XSX6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20:00:47.553 | 1,220 BZ | 500 | 610,000 | 106.590,000 | 128.215,200 |
| 03.07.2025 | 20:00:47.553 | 1,220 BZ | 500 | 610,000 | 106.590,000 | 128.215,200 |
| 03.07.2025 | 18:09:31.144 | 1,180 BZ | 3.000 | 3.540,000 | 106.090,000 | 127.605,200 |
| 03.07.2025 | 16:15:34.592 | 1,230 BZ | 5.000 | 6.150,000 | 103.090,000 | 124.065,200 |
| 03.07.2025 | 16:08:26.260 | 1,200 G | - | - | 98.090,000 | 117.915,200 |
| 03.07.2025 | 16:04:56.687 | 1,250 BZ | 1.000 | 1.250,000 | 98.090,000 | 117.915,200 |
| 03.07.2025 | 15:59:32.093 | 1,240 BZ | 15.000 | 18.600,000 | 97.090,000 | 116.665,200 |
| 03.07.2025 | 15:52:24.265 | 1,240 BZ | 1.800 | 2.232,000 | 82.090,000 | 98.065,200 |
| 03.07.2025 | 14:58:55.373 | 1,200 BZ | 1.380 | 1.656,000 | 80.290,000 | 95.833,200 |
| 03.07.2025 | 14:28:07.562 | 1,200 BZ | 1.000 | 1.200,000 | 78.910,000 | 94.177,200 |
| 03.07.2025 | 14:05:14.566 | 1,190 BZ | 900 | 1.071,000 | 77.910,000 | 92.977,200 |
| 03.07.2025 | 13:25:56.662 | 1,200 BZ | 3.000 | 3.600,000 | 77.010,000 | 91.906,200 |
| 03.07.2025 | 13:21:51.891 | 1,210 BZ | 20.000 | 24.200,000 | 74.010,000 | 88.306,200 |
| 03.07.2025 | 13:11:30.843 | 1,200 BZ | 3.000 | 3.600,000 | 54.010,000 | 64.106,200 |
| 03.07.2025 | 12:59:32.719 | 1,220 BZ | 700 | 854,000 | 51.010,000 | 60.506,200 |
| 03.07.2025 | 12:53:31.549 | 1,220 BZ | 1.500 | 1.830,000 | 50.310,000 | 59.652,200 |
| 03.07.2025 | 12:06:27.869 | 1,220 BZ | 700 | 854,000 | 48.810,000 | 57.822,200 |
| 03.07.2025 | 11:57:43.217 | 1,180 BZ | 7.000 | 8.260,000 | 48.110,000 | 56.968,200 |
| 03.07.2025 | 11:46:31.455 | 1,230 BZ | 2.000 | 2.460,000 | 41.110,000 | 48.708,200 |
| 03.07.2025 | 11:45:50.428 | 1,220 BZ | 2.460 | 3.001,200 | 39.110,000 | 46.248,200 |
| 03.07.2025 | 11:40:05.725 | 1,210 BZ | 1.500 | 1.815,000 | 36.650,000 | 43.247,000 |
| 03.07.2025 | 11:38:16.541 | 1,220 BZ | 3.000 | 3.660,000 | 35.150,000 | 41.432,000 |
| 03.07.2025 | 11:31:28.285 | 1,220 BZ | 10.000 | 12.200,000 | 32.150,000 | 37.772,000 |
| 03.07.2025 | 11:29:43.408 | 1,220 BZ | 100 | 122,000 | 22.150,000 | 25.572,000 |
| 03.07.2025 | 11:29:03.073 | 1,220 BZ | 1.200 | 1.464,000 | 22.050,000 | 25.450,000 |
| 03.07.2025 | 10:45:34.043 | 1,160 G | - | - | 20.850,000 | 23.986,000 |
| 03.07.2025 | 10:30:56.771 | 1,160 BZ | 850 | 986,000 | 20.850,000 | 23.986,000 |
| 03.07.2025 | 08:40:26.922 | 1,150 BZ | 20.000 | 23.000,000 | 20.000,000 | 23.000,000 |
| 02.07.2025 | 18:41:20.349 | 1,100 BZ | 2.500 | 2.750,000 | 14.000,000 | 15.135,000 |
| 02.07.2025 | 18:41:20.349 | 1,100 BZ | 2.500 | 2.750,000 | 14.000,000 | 15.135,000 |
| 02.07.2025 | 17:26:20.259 | 1,110 BZ | 500 | 555,000 | 11.500,000 | 12.385,000 |
| 02.07.2025 | 16:44:42.439 | 1,050 G | - | - | 11.000,000 | 11.830,000 |
| 02.07.2025 | 10:41:39.546 | 1,070 G | - | - | 11.000,000 | 11.830,000 |
| 02.07.2025 | 10:38:01.656 | 1,100 BZ | 2.000 | 2.200,000 | 11.000,000 | 11.830,000 |
| 02.07.2025 | 08:29:40.068 | 1,070 BZ | 9.000 | 9.630,000 | 9.000,000 | 9.630,000 |
| 01.07.2025 | 18:29:13.095 | 1,070 BZ | 1.000 | 1.070,000 | 14.588,000 | 16.248,560 |
| 01.07.2025 | 18:29:13.095 | 1,070 BZ | 1.000 | 1.070,000 | 14.588,000 | 16.248,560 |
| 01.07.2025 | 17:01:29.827 | 1,070 BZ | 1.488 | 1.592,160 | 13.588,000 | 15.178,560 |
| 01.07.2025 | 16:46:11.274 | 1,090 BZ | 2.000 | 2.180,000 | 12.100,000 | 13.586,400 |
| 01.07.2025 | 16:42:38.272 | 1,100 BZ | 4.545 | 4.999,500 | 10.100,000 | 11.406,400 |
| 01.07.2025 | 16:42:36.935 | 1,110 G | - | - | 5.555,000 | 6.406,900 |
| 01.07.2025 | 16:32:25.550 | 1,100 G | - | - | 5.555,000 | 6.406,900 |
| 01.07.2025 | 15:38:11.402 | 1,140 BZ | 700 | 798,000 | 5.555,000 | 6.406,900 |
| 01.07.2025 | 15:33:15.755 | 1,150 BZ | 4.000 | 4.600,000 | 4.855,000 | 5.608,900 |
| 01.07.2025 | 10:49:20.588 | 1,150 G | - | - | 855,000 | 1.008,900 |
| 01.07.2025 | 09:24:35.569 | 1,180 BZ | 855 | 1.008,900 | 855,000 | 1.008,900 |
| 30.06.2025 | 18:00:17.033 | 1,170 BZ | 6.000 | 7.020,000 | 30.072,000 | 34.460,010 |
| 30.06.2025 | 18:00:17.033 | 1,170 BZ | 6.000 | 7.020,000 | 30.072,000 | 34.460,010 |
| 30.06.2025 | 17:38:45.617 | 1,160 BZ | 520 | 603,200 | 24.072,000 | 27.440,010 |
| 30.06.2025 | 16:58:30.462 | 1,130 G | - | - | 23.552,000 | 26.836,810 |
| 30.06.2025 | 15:35:52.445 | 1,110 BZ | 1.500 | 1.665,000 | 23.552,000 | 26.836,810 |
| 30.06.2025 | 13:23:04.156 | 1,140 BZ | 1.200 | 1.368,000 | 22.052,000 | 25.171,810 |
| 30.06.2025 | 12:56:03.033 | 1,150 BZ | 280 | 322,000 | 20.852,000 | 23.803,810 |
| 30.06.2025 | 12:24:36.567 | 1,130 BZ | 1.500 | 1.695,000 | 20.572,000 | 23.481,810 |
| 30.06.2025 | 11:46:36.398 | 1,150 BZ | 1.000 | 1.150,000 | 19.072,000 | 21.786,810 |
| 30.06.2025 | 10:34:39.721 | 1,110 G | - | - | 18.072,000 | 20.636,810 |
| 30.06.2025 | 10:29:48.083 | 1,140 BZ | 1.444 | 1.646,160 | 18.072,000 | 20.636,810 |
| 30.06.2025 | 10:11:44.309 | 1,140 BZ | 11.555 | 13.172,700 | 16.628,000 | 18.990,650 |
| 30.06.2025 | 10:00:58.919 | 1,130 BZ | 800 | 904,000 | 5.073,000 | 5.817,950 |
| 30.06.2025 | 09:34:02.480 | 1,150 BZ | 4.273 | 4.913,950 | 4.273,000 | 4.913,950 |
| 27.06.2025 | 20:59:53.679 | 1,090 G | - | - | 3.866,000 | 4.337,560 |
| 27.06.2025 | 20:59:53.679 | 1,090 G | - | - | 3.866,000 | 4.337,560 |
| 27.06.2025 | 20:59:53.679 | 1,090 G | - | - | 3.866,000 | 4.337,560 |
| 27.06.2025 | 20:59:53.679 | 1,090 G | - | - | 3.866,000 | 4.337,560 |
| 27.06.2025 | 20:43:31.684 | 1,110 BZ | 800 | 888,000 | 3.866,000 | 4.337,560 |
| 27.06.2025 | 20:43:31.684 | 1,110 BZ | 800 | 888,000 | 3.866,000 | 4.337,560 |
| 27.06.2025 | 19:23:52.781 | 1,160 BZ | 216 | 250,560 | 3.066,000 | 3.449,560 |
| 27.06.2025 | 19:23:52.781 | 1,160 BZ | 216 | 250,560 | 3.066,000 | 3.449,560 |
| 27.06.2025 | 15:20:56.704 | 1,080 G | - | - | 2.850,000 | 3.199,000 |
| 27.06.2025 | 15:20:56.704 | 1,080 G | - | - | 2.850,000 | 3.199,000 |
| 27.06.2025 | 11:26:45.593 | 1,120 BZ | 2.500 | 2.800,000 | 2.850,000 | 3.199,000 |
| 27.06.2025 | 11:26:45.593 | 1,120 BZ | 2.500 | 2.800,000 | 2.850,000 | 3.199,000 |
| 27.06.2025 | 10:20:35.168 | 1,080 G | - | - | 350,000 | 399,000 |
| 27.06.2025 | 10:20:35.168 | 1,080 G | - | - | 350,000 | 399,000 |
| 27.06.2025 | 10:04:08.055 | 1,140 BZ | 350 | 399,000 | 350,000 | 399,000 |
| 27.06.2025 | 10:04:08.055 | 1,140 BZ | 350 | 399,000 | 350,000 | 399,000 |
| 26.06.2025 | 21:13:56.376 | 1,090 G | - | - | 10.621,000 | 12.109,120 |
| 26.06.2025 | 21:13:56.376 | 1,090 G | - | - | 10.621,000 | 12.109,120 |
| 26.06.2025 | 18:30:05.514 | 1,140 BZ | 800 | 912,000 | 10.621,000 | 12.109,120 |
| 26.06.2025 | 17:16:02.077 | 1,130 BZ | 1.500 | 1.695,000 | 9.821,000 | 11.197,120 |
| 26.06.2025 | 17:10:58.988 | 1,130 BZ | 1.450 | 1.638,500 | 8.321,000 | 9.502,120 |
| 26.06.2025 | 17:02:39.193 | 1,120 BZ | 901 | 1.009,120 | 6.871,000 | 7.863,620 |
| 26.06.2025 | 15:33:24.776 | 1,120 G | - | - | 5.970,000 | 6.854,500 |
| 26.06.2025 | 13:43:50.177 | 1,130 BZ | 300 | 339,000 | 5.970,000 | 6.854,500 |
| 26.06.2025 | 11:20:09.159 | 1,150 BZ | 550 | 632,500 | 5.670,000 | 6.515,500 |
| 26.06.2025 | 10:37:17.798 | 1,110 G | - | - | 5.120,000 | 5.883,000 |
| 26.06.2025 | 08:58:00.300 | 1,160 BZ | 3.500 | 4.060,000 | 5.120,000 | 5.883,000 |
| 26.06.2025 | 08:23:46.369 | 1,110 BZ | 1.000 | 1.110,000 | 1.620,000 | 1.823,000 |
| 26.06.2025 | 08:00:32.834 | 1,150 BZ | 620 | 713,000 | 620,000 | 713,000 |
| 25.06.2025 | 21:23:28.374 | 1,140 BZ | 900 | 1.026,000 | 34.492,000 | 38.558,540 |
| 25.06.2025 | 21:23:28.374 | 1,140 BZ | 900 | 1.026,000 | 34.492,000 | 38.558,540 |
| 25.06.2025 | 20:47:32.493 | 1,130 BZ | 500 | 565,000 | 33.592,000 | 37.532,540 |
| 25.06.2025 | 20:12:38.482 | 1,120 BZ | 5.000 | 5.600,000 | 33.092,000 | 36.967,540 |
| 25.06.2025 | 20:09:33.849 | 1,120 BZ | 500 | 560,000 | 28.092,000 | 31.367,540 |
| 25.06.2025 | 17:20:03.916 | 1,120 BZ | 4.500 | 5.040,000 | 27.592,000 | 30.807,540 |
| 25.06.2025 | 16:42:25.109 | 1,060 G | - | - | 23.092,000 | 25.767,540 |
| 25.06.2025 | 16:17:58.626 | 1,130 BZ | 2.000 | 2.260,000 | 23.092,000 | 25.767,540 |
| 25.06.2025 | 15:55:21.326 | 1,120 BZ | 445 | 498,400 | 21.092,000 | 23.507,540 |
| 25.06.2025 | 14:41:50.937 | 1,120 BZ | 1.250 | 1.400,000 | 20.647,000 | 23.009,140 |
| 25.06.2025 | 14:41:41.508 | 1,120 BZ | 600 | 672,000 | 19.397,000 | 21.609,140 |