MicroStrategy Inc./OS/Call [370]/MS
WKN MK5XSZ
ISIN DE000MK5XSZ1
DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
---|---|---|---|---|---|---|
21.08.2025 | 21:50:17.129 | 0,720 BZ | 421 | 303,120 | 236.718,000 | 178.233,290 |
21.08.2025 | 21:50:17.129 | 0,720 BZ | 421 | 303,120 | 236.718,000 | 178.233,290 |
21.08.2025 | 21:49:39.551 | 0,720 BZ | 421 | 303,120 | 236.297,000 | 177.930,170 |
21.08.2025 | 21:43:59.060 | 0,720 BZ | 1.400 | 1.008,000 | 235.876,000 | 177.627,050 |
21.08.2025 | 21:43:06.464 | 0,730 BZ | 1.400 | 1.022,000 | 234.476,000 | 176.619,050 |
21.08.2025 | 21:08:36.308 | 0,740 BZ | 3.000 | 2.220,000 | 233.076,000 | 175.597,050 |
21.08.2025 | 21:08:15.655 | 0,740 BZ | 3.000 | 2.220,000 | 230.076,000 | 173.377,050 |
21.08.2025 | 20:42:29.090 | 0,720 BZ | 1.200 | 864,000 | 227.076,000 | 171.157,050 |
21.08.2025 | 20:41:04.684 | 0,700 G | - | - | 225.876,000 | 170.293,050 |
21.08.2025 | 20:40:18.082 | 0,720 BZ | 1.200 | 864,000 | 225.876,000 | 170.293,050 |
21.08.2025 | 20:06:11.338 | 0,720 BZ | 2.000 | 1.440,000 | 224.676,000 | 169.429,050 |
21.08.2025 | 20:05:31.894 | 0,720 BZ | 2.000 | 1.440,000 | 222.676,000 | 167.989,050 |
21.08.2025 | 19:31:33.033 | 0,720 BZ | 1.000 | 720,000 | 220.676,000 | 166.549,050 |
21.08.2025 | 19:30:53.809 | 0,710 BZ | 1.000 | 710,000 | 219.676,000 | 165.829,050 |
21.08.2025 | 19:14:27.888 | 0,710 BZ | 1.000 | 710,000 | 218.676,000 | 165.119,050 |
21.08.2025 | 19:14:14.930 | 0,710 BZ | 1.000 | 710,000 | 217.676,000 | 164.409,050 |
21.08.2025 | 18:58:33.612 | 0,700 G | - | - | 216.676,000 | 163.699,050 |
21.08.2025 | 18:24:22.166 | 0,730 BZ | 1.000 | 730,000 | 216.676,000 | 163.699,050 |
21.08.2025 | 18:23:42.752 | 0,730 BZ | 1.000 | 730,000 | 215.676,000 | 162.969,050 |
21.08.2025 | 18:23:02.585 | 0,730 BZ | 1.500 | 1.095,000 | 214.676,000 | 162.239,050 |
21.08.2025 | 18:22:56.359 | 0,730 BZ | 1.500 | 1.095,000 | 213.176,000 | 161.144,050 |
21.08.2025 | 17:47:26.873 | 0,720 BZ | 2.000 | 1.440,000 | 211.676,000 | 160.049,050 |
21.08.2025 | 17:46:52.167 | 0,720 BZ | 2.000 | 1.440,000 | 209.676,000 | 158.609,050 |
21.08.2025 | 17:38:43.668 | 0,730 BZ | 300 | 219,000 | 207.676,000 | 157.169,050 |
21.08.2025 | 17:33:09.847 | 0,720 BZ | 300 | 216,000 | 207.376,000 | 156.950,050 |
21.08.2025 | 17:30:26.912 | 0,730 BZ | 1.500 | 1.095,000 | 207.076,000 | 156.734,050 |
21.08.2025 | 17:28:50.392 | 0,730 BZ | 1.500 | 1.095,000 | 205.576,000 | 155.639,050 |
21.08.2025 | 17:05:06.310 | 0,730 BZ | 400 | 292,000 | 204.076,000 | 154.544,050 |
21.08.2025 | 17:03:44.133 | 0,740 BZ | 400 | 296,000 | 203.676,000 | 154.252,050 |
21.08.2025 | 17:02:39.927 | 0,740 BZ | 8.597 | 6.361,780 | 203.276,000 | 153.956,050 |
21.08.2025 | 17:02:34.636 | 0,750 BZ | 5.000 | 3.750,000 | 194.679,000 | 147.594,270 |
21.08.2025 | 17:00:02.358 | 0,720 G | - | - | 189.679,000 | 143.844,270 |
21.08.2025 | 16:49:30.334 | 0,740 BZ | 6.000 | 4.440,000 | 189.679,000 | 143.844,270 |
21.08.2025 | 16:30:05.276 | 0,750 BZ | 106 | 79,500 | 183.679,000 | 139.404,270 |
21.08.2025 | 16:29:06.907 | 0,750 BZ | 2.297 | 1.722,750 | 183.573,000 | 139.324,770 |
21.08.2025 | 16:18:46.600 | 0,750 BZ | 7.500 | 5.625,000 | 181.276,000 | 137.602,020 |
21.08.2025 | 16:18:41.507 | 0,750 BZ | 1.500 | 1.125,000 | 173.776,000 | 131.977,020 |
21.08.2025 | 16:07:47.361 | 0,760 BZ | 5.000 | 3.800,000 | 172.276,000 | 130.852,020 |
21.08.2025 | 16:07:18.260 | 0,760 BZ | 1.000 | 760,000 | 167.276,000 | 127.052,020 |
21.08.2025 | 15:57:14.211 | 0,740 BZ | 4.500 | 3.330,000 | 166.276,000 | 126.292,020 |
21.08.2025 | 15:47:12.019 | 0,740 BZ | 1.000 | 740,000 | 161.776,000 | 122.962,020 |
21.08.2025 | 15:46:42.654 | 0,750 BZ | 3.500 | 2.625,000 | 160.776,000 | 122.222,020 |
21.08.2025 | 15:45:02.863 | 0,760 BZ | 4.320 | 3.283,200 | 157.276,000 | 119.597,020 |
21.08.2025 | 15:44:07.731 | 0,770 BZ | 3.000 | 2.310,000 | 152.956,000 | 116.313,820 |
21.08.2025 | 15:42:36.677 | 0,760 BZ | 1.320 | 1.003,200 | 149.956,000 | 114.003,820 |
21.08.2025 | 15:30:28.959 | 0,740 BZ | 3.000 | 2.220,000 | 148.636,000 | 113.000,620 |
21.08.2025 | 15:25:22.962 | 0,750 BZ | 3.000 | 2.250,000 | 145.636,000 | 110.780,620 |
21.08.2025 | 15:12:28.860 | 0,750 BZ | 500 | 375,000 | 142.636,000 | 108.530,620 |
21.08.2025 | 15:11:18.777 | 0,760 BZ | 500 | 380,000 | 142.136,000 | 108.155,620 |
21.08.2025 | 14:56:57.853 | 0,740 BZ | 1.000 | 740,000 | 141.636,000 | 107.775,620 |
21.08.2025 | 14:56:35.681 | 0,750 BZ | 1.000 | 750,000 | 140.636,000 | 107.035,620 |
21.08.2025 | 14:48:36.747 | 0,720 G | - | - | 139.636,000 | 106.285,620 |
21.08.2025 | 14:48:05.311 | 0,740 BZ | 5.500 | 4.070,000 | 139.636,000 | 106.285,620 |
21.08.2025 | 14:25:48.155 | 0,760 BZ | 500 | 380,000 | 134.136,000 | 102.215,620 |
21.08.2025 | 14:20:58.801 | 0,760 BZ | 1.000 | 760,000 | 133.636,000 | 101.835,620 |
21.08.2025 | 14:13:46.446 | 0,740 BZ | 4.000 | 2.960,000 | 132.636,000 | 101.075,620 |
21.08.2025 | 14:01:08.727 | 0,750 BZ | 9.162 | 6.871,500 | 128.636,000 | 98.115,620 |
21.08.2025 | 13:47:55.567 | 0,750 BZ | 2.500 | 1.875,000 | 119.474,000 | 91.244,120 |
21.08.2025 | 13:40:01.165 | 0,760 BZ | 662 | 503,120 | 116.974,000 | 89.369,120 |
21.08.2025 | 13:39:47.614 | 0,760 BZ | 6.000 | 4.560,000 | 116.312,000 | 88.866,000 |
21.08.2025 | 13:38:47.020 | 0,760 BZ | 9.100 | 6.916,000 | 110.312,000 | 84.306,000 |
21.08.2025 | 13:13:37.027 | 0,770 BZ | 1.500 | 1.155,000 | 101.212,000 | 77.390,000 |
21.08.2025 | 12:55:55.210 | 0,760 BZ | 6.600 | 5.016,000 | 99.712,000 | 76.235,000 |
21.08.2025 | 12:51:25.201 | 0,760 BZ | 1.000 | 760,000 | 93.112,000 | 71.219,000 |
21.08.2025 | 12:14:18.219 | 0,760 BZ | 1.600 | 1.216,000 | 92.112,000 | 70.459,000 |
21.08.2025 | 12:09:21.015 | 0,770 BZ | 1.600 | 1.232,000 | 90.512,000 | 69.243,000 |
21.08.2025 | 12:05:56.112 | 0,740 BZ | 750 | 555,000 | 88.912,000 | 68.011,000 |
21.08.2025 | 12:05:40.716 | 0,750 BZ | 18.150 | 13.612,500 | 88.162,000 | 67.456,000 |
21.08.2025 | 11:55:34.922 | 0,760 BZ | 1.000 | 760,000 | 70.012,000 | 53.843,500 |
21.08.2025 | 11:52:41.824 | 0,751 BZ | 5.900 | 4.430,900 | 69.012,000 | 53.083,500 |
21.08.2025 | 11:24:38.504 | 0,760 BZ | 1.000 | 760,000 | 63.112,000 | 48.652,600 |
21.08.2025 | 11:15:01.634 | 0,770 BZ | 1.000 | 770,000 | 62.112,000 | 47.892,600 |
21.08.2025 | 11:08:04.584 | 0,770 BZ | 2.200 | 1.694,000 | 61.112,000 | 47.122,600 |
21.08.2025 | 11:05:45.008 | 0,780 BZ | 2.200 | 1.716,000 | 58.912,000 | 45.428,600 |
21.08.2025 | 10:46:43.403 | 0,770 BZ | 600 | 462,000 | 56.712,000 | 43.712,600 |
21.08.2025 | 10:38:03.811 | 0,780 BZ | 600 | 468,000 | 56.112,000 | 43.250,600 |
21.08.2025 | 10:33:36.769 | 0,760 G | - | - | 55.512,000 | 42.782,600 |
21.08.2025 | 10:25:29.648 | 0,770 BZ | 1.923 | 1.480,710 | 55.512,000 | 42.782,600 |
21.08.2025 | 10:22:46.556 | 0,780 BZ | 1.923 | 1.499,940 | 53.589,000 | 41.301,890 |
21.08.2025 | 10:16:45.474 | 0,780 BZ | 1.250 | 975,000 | 51.666,000 | 39.801,950 |
21.08.2025 | 10:05:59.629 | 0,770 BZ | 1.250 | 962,500 | 50.416,000 | 38.826,950 |
21.08.2025 | 09:45:49.100 | 0,770 BZ | 8.423 | 6.485,710 | 49.166,000 | 37.864,450 |
21.08.2025 | 09:43:41.776 | 0,780 BZ | 1.923 | 1.499,940 | 40.743,000 | 31.378,740 |
21.08.2025 | 09:41:50.837 | 0,780 BZ | 6.000 | 4.680,000 | 38.820,000 | 29.878,800 |
21.08.2025 | 09:31:21.724 | 0,770 BZ | 500 | 385,000 | 32.820,000 | 25.198,800 |
21.08.2025 | 09:29:17.522 | 0,760 BZ | 7.000 | 5.320,000 | 32.320,000 | 24.813,800 |
21.08.2025 | 09:27:43.783 | 0,770 BZ | 5.000 | 3.850,000 | 25.320,000 | 19.493,800 |
21.08.2025 | 09:27:23.364 | 0,770 BZ | 2.000 | 1.540,000 | 20.320,000 | 15.643,800 |
21.08.2025 | 09:20:01.399 | 0,760 BZ | 260 | 197,600 | 18.320,000 | 14.103,800 |
21.08.2025 | 09:18:31.918 | 0,770 BZ | 260 | 200,200 | 18.060,000 | 13.906,200 |
21.08.2025 | 09:16:48.774 | 0,770 BZ | 10.000 | 7.700,000 | 17.800,000 | 13.706,000 |
21.08.2025 | 09:11:04.980 | 0,770 BZ | 3.200 | 2.464,000 | 7.800,000 | 6.006,000 |
21.08.2025 | 08:55:58.786 | 0,770 BZ | 2.000 | 1.540,000 | 4.600,000 | 3.542,000 |
21.08.2025 | 08:53:54.257 | 0,770 BZ | 1.200 | 924,000 | 2.600,000 | 2.002,000 |
21.08.2025 | 08:43:04.164 | 0,750 G | - | - | 1.400,000 | 1.078,000 |
21.08.2025 | 08:03:07.102 | 0,770 BZ | 700 | 539,000 | 1.400,000 | 1.078,000 |
21.08.2025 | 08:00:02.083 | 0,770 BZ | 700 | 539,000 | 700,000 | 539,000 |
20.08.2025 | 21:52:29.359 | 0,840 BZ | 10.000 | 8.400,000 | 912.996,000 | 730.557,120 |
20.08.2025 | 21:52:29.359 | 0,840 BZ | 10.000 | 8.400,000 | 912.996,000 | 730.557,120 |
20.08.2025 | 21:49:07.267 | 0,830 BZ | 30.000 | 24.900,000 | 902.996,000 | 722.157,120 |