MicroStrategy Inc./OS/Call [350]/MS
WKN MK5XSX
ISIN DE000MK5XSX6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2025 | 21:43:42.450 | 0,870 BZ | 1.500 | 1.305,000 | 295.470,000 | 257.399,250 |
| 18.09.2025 | 21:04:19.498 | 0,910 BZ | 5.500 | 5.005,000 | 293.970,000 | 256.094,250 |
| 18.09.2025 | 21:04:09.727 | 0,900 BZ | 5.500 | 4.950,000 | 288.470,000 | 251.089,250 |
| 18.09.2025 | 20:58:24.008 | 0,940 BZ | 20.000 | 18.800,000 | 282.970,000 | 246.139,250 |
| 18.09.2025 | 20:31:11.415 | 0,940 BZ | 800 | 752,000 | 262.970,000 | 227.339,250 |
| 18.09.2025 | 20:29:13.371 | 0,940 BZ | 800 | 752,000 | 262.170,000 | 226.587,250 |
| 18.09.2025 | 20:19:52.621 | 0,940 BZ | 3.500 | 3.290,000 | 261.370,000 | 225.835,250 |
| 18.09.2025 | 20:16:28.088 | 0,930 BZ | 3.000 | 2.790,000 | 257.870,000 | 222.545,250 |
| 18.09.2025 | 20:10:35.062 | 0,930 BZ | 500 | 465,000 | 254.870,000 | 219.755,250 |
| 18.09.2025 | 20:10:31.066 | 0,940 BZ | 255 | 239,700 | 254.370,000 | 219.290,250 |
| 18.09.2025 | 20:09:23.939 | 0,950 BZ | 255 | 242,250 | 254.115,000 | 219.050,550 |
| 18.09.2025 | 19:17:15.182 | 0,910 G | - | - | 253.860,000 | 218.808,300 |
| 18.09.2025 | 19:00:13.543 | 0,920 BZ | 8.998 | 8.278,160 | 253.860,000 | 218.808,300 |
| 18.09.2025 | 18:38:48.956 | 0,930 BZ | 1.000 | 930,000 | 244.862,000 | 210.530,140 |
| 18.09.2025 | 18:36:40.061 | 0,930 BZ | 7.998 | 7.438,140 | 243.862,000 | 209.600,140 |
| 18.09.2025 | 18:09:34.972 | 0,910 BZ | 250 | 227,500 | 235.864,000 | 202.162,000 |
| 18.09.2025 | 18:02:34.132 | 0,890 BZ | 250 | 222,500 | 235.614,000 | 201.934,500 |
| 18.09.2025 | 17:53:17.251 | 0,890 BZ | 50.000 | 44.500,000 | 235.364,000 | 201.712,000 |
| 18.09.2025 | 17:30:36.205 | 0,890 BZ | 8.000 | 7.120,000 | 185.364,000 | 157.212,000 |
| 18.09.2025 | 17:30:21.377 | 0,890 BZ | 2.000 | 1.780,000 | 177.364,000 | 150.092,000 |
| 18.09.2025 | 17:28:18.100 | 0,900 BZ | 4.000 | 3.600,000 | 175.364,000 | 148.312,000 |
| 18.09.2025 | 17:27:24.723 | 0,900 BZ | 6.000 | 5.400,000 | 171.364,000 | 144.712,000 |
| 18.09.2025 | 17:23:52.391 | 0,890 G | - | - | 165.364,000 | 139.312,000 |
| 18.09.2025 | 17:16:58.465 | 0,880 BZ | 40.132 | 35.316,160 | 165.364,000 | 139.312,000 |
| 18.09.2025 | 17:15:41.486 | 0,870 BZ | 40.132 | 34.914,840 | 125.232,000 | 103.995,840 |
| 18.09.2025 | 17:10:32.088 | 0,880 G | - | - | 85.100,000 | 69.081,000 |
| 18.09.2025 | 16:49:24.157 | 0,890 BZ | 10.800 | 9.612,000 | 85.100,000 | 69.081,000 |
| 18.09.2025 | 16:47:07.153 | 0,900 BZ | 10.800 | 9.720,000 | 74.300,000 | 59.469,000 |
| 18.09.2025 | 16:41:18.722 | 0,890 BZ | 3.000 | 2.670,000 | 63.500,000 | 49.749,000 |
| 18.09.2025 | 16:41:13.700 | 0,880 BZ | 3.000 | 2.640,000 | 60.500,000 | 47.079,000 |
| 18.09.2025 | 16:39:50.297 | 0,880 BZ | 850 | 748,000 | 57.500,000 | 44.439,000 |
| 18.09.2025 | 16:38:46.110 | 0,880 BZ | 850 | 748,000 | 56.650,000 | 43.691,000 |
| 18.09.2025 | 16:33:28.226 | 0,870 BZ | 800 | 696,000 | 55.800,000 | 42.943,000 |
| 18.09.2025 | 16:32:12.693 | 0,880 BZ | 800 | 704,000 | 55.000,000 | 42.247,000 |
| 18.09.2025 | 16:18:18.356 | 0,870 BZ | 1.000 | 870,000 | 54.200,000 | 41.543,000 |
| 18.09.2025 | 16:17:46.435 | 0,860 BZ | 1.000 | 860,000 | 53.200,000 | 40.673,000 |
| 18.09.2025 | 16:15:00.729 | 0,870 BZ | 300 | 261,000 | 52.200,000 | 39.813,000 |
| 18.09.2025 | 16:07:54.392 | 0,840 BZ | 300 | 252,000 | 51.900,000 | 39.552,000 |
| 18.09.2025 | 16:06:48.705 | 0,860 BZ | 1.500 | 1.290,000 | 51.600,000 | 39.300,000 |
| 18.09.2025 | 15:55:45.046 | 0,790 BZ | 1.500 | 1.185,000 | 50.100,000 | 38.010,000 |
| 18.09.2025 | 15:49:04.947 | 0,780 BZ | 8.400 | 6.552,000 | 48.600,000 | 36.825,000 |
| 18.09.2025 | 15:45:00.835 | 0,750 BZ | 8.400 | 6.300,000 | 40.200,000 | 30.273,000 |
| 18.09.2025 | 15:38:48.616 | 0,770 BZ | 1.000 | 770,000 | 31.800,000 | 23.973,000 |
| 18.09.2025 | 15:38:16.257 | 0,780 BZ | 1.000 | 780,000 | 30.800,000 | 23.203,000 |
| 18.09.2025 | 14:51:02.731 | 0,740 G | - | - | 29.800,000 | 22.423,000 |
| 18.09.2025 | 12:07:38.472 | 0,760 BZ | 1.000 | 760,000 | 29.800,000 | 22.423,000 |
| 18.09.2025 | 11:51:32.626 | 0,760 BZ | 1.000 | 760,000 | 28.800,000 | 21.663,000 |
| 18.09.2025 | 11:27:55.108 | 0,760 BZ | 10.000 | 7.600,000 | 27.800,000 | 20.903,000 |
| 18.09.2025 | 10:34:33.227 | 0,760 BZ | 1.000 | 760,000 | 17.800,000 | 13.303,000 |
| 18.09.2025 | 10:33:19.767 | 0,750 G | - | - | 16.800,000 | 12.543,000 |
| 18.09.2025 | 10:24:53.616 | 0,760 BZ | 4.000 | 3.040,000 | 16.800,000 | 12.543,000 |
| 18.09.2025 | 08:57:30.173 | 0,730 BZ | 400 | 292,000 | 7.800,000 | 5.803,000 |
| 18.09.2025 | 08:57:26.325 | 0,740 BZ | 400 | 296,000 | 7.400,000 | 5.511,000 |
| 18.09.2025 | 08:43:52.416 | 0,730 G | - | - | 7.000,000 | 5.215,000 |
| 18.09.2025 | 08:35:43.294 | 0,740 BZ | 1.000 | 740,000 | 7.000,000 | 5.215,000 |
| 18.09.2025 | 08:14:24.703 | 0,750 BZ | 1.000 | 750,000 | 6.000,000 | 4.475,000 |
| 18.09.2025 | 08:06:14.478 | 0,740 BZ | 2.500 | 1.850,000 | 5.000,000 | 3.725,000 |
| 18.09.2025 | 08:00:02.083 | 0,750 BZ | 2.500 | 1.875,000 | 2.500,000 | 1.875,000 |
| 17.09.2025 | 21:47:21.158 | 0,710 BZ | 77.800 | 55.238,000 | 261.032,000 | 187.852,300 |
| 17.09.2025 | 21:47:21.158 | 0,710 BZ | 77.800 | 55.238,000 | 261.032,000 | 187.852,300 |
| 17.09.2025 | 21:47:21.158 | 0,710 BZ | 77.800 | 55.238,000 | 261.032,000 | 187.852,300 |
| 17.09.2025 | 21:47:21.158 | 0,710 BZ | 77.800 | 55.238,000 | 261.032,000 | 187.852,300 |
| 17.09.2025 | 21:05:24.975 | 0,700 BZ | 75.000 | 52.500,000 | 183.232,000 | 132.614,300 |
| 17.09.2025 | 21:05:24.975 | 0,700 BZ | 75.000 | 52.500,000 | 183.232,000 | 132.614,300 |
| 17.09.2025 | 20:53:43.322 | 0,650 BZ | 2.800 | 1.820,000 | 108.232,000 | 80.114,300 |
| 17.09.2025 | 20:53:43.322 | 0,650 BZ | 2.800 | 1.820,000 | 108.232,000 | 80.114,300 |
| 17.09.2025 | 19:59:19.981 | 0,730 BZ | 2.500 | 1.825,000 | 105.432,000 | 78.294,300 |
| 17.09.2025 | 19:59:19.981 | 0,730 BZ | 2.500 | 1.825,000 | 105.432,000 | 78.294,300 |
| 17.09.2025 | 19:58:39.298 | 0,720 BZ | 2.500 | 1.800,000 | 102.932,000 | 76.469,300 |
| 17.09.2025 | 19:58:39.298 | 0,720 BZ | 2.500 | 1.800,000 | 102.932,000 | 76.469,300 |
| 17.09.2025 | 19:43:04.143 | 0,720 G | - | - | 100.432,000 | 74.669,300 |
| 17.09.2025 | 19:43:04.143 | 0,720 G | - | - | 100.432,000 | 74.669,300 |
| 17.09.2025 | 18:50:52.651 | 0,720 BZ | 200 | 144,000 | 100.432,000 | 74.669,300 |
| 17.09.2025 | 18:50:52.651 | 0,720 BZ | 200 | 144,000 | 100.432,000 | 74.669,300 |
| 17.09.2025 | 18:50:43.783 | 0,710 BZ | 200 | 142,000 | 100.232,000 | 74.525,300 |
| 17.09.2025 | 18:50:43.783 | 0,710 BZ | 200 | 142,000 | 100.232,000 | 74.525,300 |
| 17.09.2025 | 18:07:15.681 | 0,720 G | - | - | 100.032,000 | 74.383,300 |
| 17.09.2025 | 18:07:15.681 | 0,720 G | - | - | 100.032,000 | 74.383,300 |
| 17.09.2025 | 17:42:52.202 | 0,730 BZ | 10.000 | 7.300,000 | 100.032,000 | 74.383,300 |
| 17.09.2025 | 17:42:52.202 | 0,730 BZ | 10.000 | 7.300,000 | 100.032,000 | 74.383,300 |
| 17.09.2025 | 17:42:12.293 | 0,740 BZ | 10.000 | 7.400,000 | 90.032,000 | 67.083,300 |
| 17.09.2025 | 17:42:12.293 | 0,740 BZ | 10.000 | 7.400,000 | 90.032,000 | 67.083,300 |
| 17.09.2025 | 17:23:13.189 | 0,720 BZ | 400 | 288,000 | 80.032,000 | 59.683,300 |
| 17.09.2025 | 17:23:13.189 | 0,720 BZ | 400 | 288,000 | 80.032,000 | 59.683,300 |
| 17.09.2025 | 17:23:03.190 | 0,730 BZ | 400 | 292,000 | 79.632,000 | 59.395,300 |
| 17.09.2025 | 17:23:03.190 | 0,730 BZ | 400 | 292,000 | 79.632,000 | 59.395,300 |
| 17.09.2025 | 16:53:37.573 | 0,720 BZ | 1.500 | 1.080,000 | 79.232,000 | 59.103,300 |
| 17.09.2025 | 16:53:37.573 | 0,720 BZ | 1.500 | 1.080,000 | 79.232,000 | 59.103,300 |
| 17.09.2025 | 16:53:10.404 | 0,710 BZ | 1.500 | 1.065,000 | 77.732,000 | 58.023,300 |
| 17.09.2025 | 16:53:10.404 | 0,710 BZ | 1.500 | 1.065,000 | 77.732,000 | 58.023,300 |
| 17.09.2025 | 16:26:19.652 | 0,730 BZ | 15.000 | 10.950,000 | 76.232,000 | 56.958,300 |
| 17.09.2025 | 16:26:19.652 | 0,730 BZ | 15.000 | 10.950,000 | 76.232,000 | 56.958,300 |
| 17.09.2025 | 15:54:36.730 | 0,760 BZ | 3.000 | 2.280,000 | 61.232,000 | 46.008,300 |
| 17.09.2025 | 15:54:36.730 | 0,760 BZ | 3.000 | 2.280,000 | 61.232,000 | 46.008,300 |
| 17.09.2025 | 15:54:32.375 | 0,770 BZ | 3.000 | 2.310,000 | 58.232,000 | 43.728,300 |
| 17.09.2025 | 15:54:32.375 | 0,770 BZ | 3.000 | 2.310,000 | 58.232,000 | 43.728,300 |
| 17.09.2025 | 15:51:47.678 | 0,750 G | - | - | 55.232,000 | 41.418,300 |
| 17.09.2025 | 15:51:47.678 | 0,750 G | - | - | 55.232,000 | 41.418,300 |
| 17.09.2025 | 15:43:52.064 | 0,750 BZ | 1.200 | 900,000 | 55.232,000 | 41.418,300 |
| 17.09.2025 | 15:43:52.064 | 0,750 BZ | 1.200 | 900,000 | 55.232,000 | 41.418,300 |