Broker-Login:

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