Strategy Inc./OS/Call [330]/MS
WKN MM2V5N
ISIN DE000MM2V5N9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2025 | 19:53:38.914 | 1,230 BZ | 731 | 899,130 | 187.783,000 | 209.859,240 |
| 18.09.2025 | 19:48:33.419 | 1,210 G | - | - | 187.052,000 | 208.960,110 |
| 18.09.2025 | 19:32:54.615 | 1,220 BZ | 2.001 | 2.441,220 | 187.052,000 | 208.960,110 |
| 18.09.2025 | 19:32:20.063 | 1,210 BZ | 2.001 | 2.421,210 | 185.051,000 | 206.518,890 |
| 18.09.2025 | 18:09:30.753 | 1,210 G | - | - | 183.050,000 | 204.097,680 |
| 18.09.2025 | 16:47:59.785 | 1,220 BZ | 4.000 | 4.880,000 | 183.050,000 | 204.097,680 |
| 18.09.2025 | 16:36:18.232 | 1,210 BZ | 2.000 | 2.420,000 | 179.050,000 | 199.217,680 |
| 18.09.2025 | 15:58:10.348 | 1,150 G | - | - | 177.050,000 | 196.797,680 |
| 18.09.2025 | 14:36:47.417 | 1,110 BZ | 1.000 | 1.110,000 | 177.050,000 | 196.797,680 |
| 18.09.2025 | 13:43:07.344 | 1,110 BZ | 5.000 | 5.550,000 | 176.050,000 | 195.687,680 |
| 18.09.2025 | 13:13:15.893 | 1,110 BZ | 29.282 | 32.503,020 | 171.050,000 | 190.137,680 |
| 18.09.2025 | 13:12:10.936 | 1,110 BZ | 30.000 | 33.300,000 | 141.768,000 | 157.634,660 |
| 18.09.2025 | 13:05:52.521 | 1,120 BZ | 3.000 | 3.360,000 | 111.768,000 | 124.334,660 |
| 18.09.2025 | 12:08:19.784 | 1,110 BZ | 300 | 333,000 | 108.768,000 | 120.974,660 |
| 18.09.2025 | 11:41:44.197 | 1,110 BZ | 80.000 | 88.800,000 | 108.468,000 | 120.641,660 |
| 18.09.2025 | 11:38:13.810 | 1,120 BZ | 300 | 336,000 | 28.468,000 | 31.841,660 |
| 18.09.2025 | 11:36:14.897 | 1,120 BZ | 18.018 | 20.180,160 | 28.168,000 | 31.505,660 |
| 18.09.2025 | 11:21:03.489 | 1,110 BZ | 700 | 777,000 | 10.150,000 | 11.325,500 |
| 18.09.2025 | 11:12:13.500 | 1,120 BZ | 500 | 560,000 | 9.450,000 | 10.548,500 |
| 18.09.2025 | 11:08:54.482 | 1,120 BZ | 1.000 | 1.120,000 | 8.950,000 | 9.988,500 |
| 18.09.2025 | 11:05:43.897 | 1,110 G | - | - | 7.950,000 | 8.868,500 |
| 18.09.2025 | 10:49:54.126 | 1,120 BZ | 1.400 | 1.568,000 | 7.950,000 | 8.868,500 |
| 18.09.2025 | 10:38:28.480 | 1,120 BZ | 3.000 | 3.360,000 | 6.550,000 | 7.300,500 |
| 18.09.2025 | 10:31:00.679 | 1,110 BZ | 400 | 444,000 | 3.550,000 | 3.940,500 |
| 18.09.2025 | 10:17:50.167 | 1,110 BZ | 400 | 444,000 | 3.150,000 | 3.496,500 |
| 18.09.2025 | 09:33:44.478 | 1,090 G | - | - | 2.750,000 | 3.052,500 |
| 18.09.2025 | 09:08:57.158 | 1,110 BZ | 900 | 999,000 | 2.750,000 | 3.052,500 |
| 18.09.2025 | 08:00:10.602 | 1,110 BZ | 1.850 | 2.053,500 | 1.850,000 | 2.053,500 |
| 17.09.2025 | 21:07:00.073 | 1,080 BZ | 6.000 | 6.480,000 | 341.736,000 | 380.699,000 |
| 17.09.2025 | 21:07:00.073 | 1,080 BZ | 6.000 | 6.480,000 | 341.736,000 | 380.699,000 |
| 17.09.2025 | 21:07:00.073 | 1,080 BZ | 6.000 | 6.480,000 | 341.736,000 | 380.699,000 |
| 17.09.2025 | 21:07:00.073 | 1,080 BZ | 6.000 | 6.480,000 | 341.736,000 | 380.699,000 |
| 17.09.2025 | 20:54:19.257 | 1,030 BZ | 1.000 | 1.030,000 | 335.736,000 | 374.219,000 |
| 17.09.2025 | 20:54:19.257 | 1,030 BZ | 1.000 | 1.030,000 | 335.736,000 | 374.219,000 |
| 17.09.2025 | 20:53:01.776 | 1,030 BZ | 1.000 | 1.030,000 | 334.736,000 | 373.189,000 |
| 17.09.2025 | 20:53:01.776 | 1,030 BZ | 1.000 | 1.030,000 | 334.736,000 | 373.189,000 |
| 17.09.2025 | 20:39:25.613 | 1,050 BZ | 1.200 | 1.260,000 | 333.736,000 | 372.159,000 |
| 17.09.2025 | 20:39:25.613 | 1,050 BZ | 1.200 | 1.260,000 | 333.736,000 | 372.159,000 |
| 17.09.2025 | 20:14:29.134 | 1,050 BZ | 8.500 | 8.925,000 | 332.536,000 | 370.899,000 |
| 17.09.2025 | 20:14:29.134 | 1,050 BZ | 8.500 | 8.925,000 | 332.536,000 | 370.899,000 |
| 17.09.2025 | 20:13:15.744 | 1,060 BZ | 500 | 530,000 | 324.036,000 | 361.974,000 |
| 17.09.2025 | 20:13:15.744 | 1,060 BZ | 500 | 530,000 | 324.036,000 | 361.974,000 |
| 17.09.2025 | 20:12:27.239 | 1,070 BZ | 1.000 | 1.070,000 | 323.536,000 | 361.444,000 |
| 17.09.2025 | 20:12:27.239 | 1,070 BZ | 1.000 | 1.070,000 | 323.536,000 | 361.444,000 |
| 17.09.2025 | 19:37:22.178 | 1,090 BZ | 200 | 218,000 | 322.536,000 | 360.374,000 |
| 17.09.2025 | 19:37:22.178 | 1,090 BZ | 200 | 218,000 | 322.536,000 | 360.374,000 |
| 17.09.2025 | 19:26:13.562 | 1,070 G | - | - | 322.336,000 | 360.156,000 |
| 17.09.2025 | 19:26:13.562 | 1,070 G | - | - | 322.336,000 | 360.156,000 |
| 17.09.2025 | 19:14:53.900 | 1,080 BZ | 600 | 648,000 | 322.336,000 | 360.156,000 |
| 17.09.2025 | 19:14:53.900 | 1,080 BZ | 600 | 648,000 | 322.336,000 | 360.156,000 |
| 17.09.2025 | 19:12:31.092 | 1,090 BZ | 400 | 436,000 | 321.736,000 | 359.508,000 |
| 17.09.2025 | 19:12:31.092 | 1,090 BZ | 400 | 436,000 | 321.736,000 | 359.508,000 |
| 17.09.2025 | 19:04:33.964 | 1,090 BZ | 5.311 | 5.788,990 | 321.336,000 | 359.072,000 |
| 17.09.2025 | 19:04:33.964 | 1,090 BZ | 5.311 | 5.788,990 | 321.336,000 | 359.072,000 |
| 17.09.2025 | 18:31:58.658 | 1,090 BZ | 350 | 381,500 | 316.025,000 | 353.283,010 |
| 17.09.2025 | 18:31:58.658 | 1,090 BZ | 350 | 381,500 | 316.025,000 | 353.283,010 |
| 17.09.2025 | 18:03:18.512 | 1,090 BZ | 954 | 1.039,860 | 315.675,000 | 352.901,510 |
| 17.09.2025 | 18:03:18.512 | 1,090 BZ | 954 | 1.039,860 | 315.675,000 | 352.901,510 |
| 17.09.2025 | 17:48:17.581 | 1,090 G | - | - | 314.721,000 | 351.861,650 |
| 17.09.2025 | 17:48:17.581 | 1,090 G | - | - | 314.721,000 | 351.861,650 |
| 17.09.2025 | 17:28:05.179 | 1,090 BZ | 500 | 545,000 | 314.721,000 | 351.861,650 |
| 17.09.2025 | 17:28:05.179 | 1,090 BZ | 500 | 545,000 | 314.721,000 | 351.861,650 |
| 17.09.2025 | 16:49:53.542 | 1,090 BZ | 12.000 | 13.080,000 | 314.221,000 | 351.316,650 |
| 17.09.2025 | 16:49:53.542 | 1,090 BZ | 12.000 | 13.080,000 | 314.221,000 | 351.316,650 |
| 17.09.2025 | 16:22:35.681 | 1,110 BZ | 1.000 | 1.110,000 | 302.221,000 | 338.236,650 |
| 17.09.2025 | 16:22:35.681 | 1,110 BZ | 1.000 | 1.110,000 | 302.221,000 | 338.236,650 |
| 17.09.2025 | 16:18:18.559 | 1,110 BZ | 950 | 1.054,500 | 301.221,000 | 337.126,650 |
| 17.09.2025 | 16:18:18.559 | 1,110 BZ | 950 | 1.054,500 | 301.221,000 | 337.126,650 |
| 17.09.2025 | 15:46:40.129 | 1,120 BZ | 700 | 784,000 | 300.271,000 | 336.072,150 |
| 17.09.2025 | 15:46:40.129 | 1,120 BZ | 700 | 784,000 | 300.271,000 | 336.072,150 |
| 17.09.2025 | 15:40:24.759 | 1,110 BZ | 700 | 777,000 | 299.571,000 | 335.288,150 |
| 17.09.2025 | 15:40:24.759 | 1,110 BZ | 700 | 777,000 | 299.571,000 | 335.288,150 |
| 17.09.2025 | 15:27:38.590 | 1,110 BZ | 2.800 | 3.108,000 | 298.871,000 | 334.511,150 |
| 17.09.2025 | 15:27:38.590 | 1,110 BZ | 2.800 | 3.108,000 | 298.871,000 | 334.511,150 |
| 17.09.2025 | 15:27:12.442 | 1,110 BZ | 2.000 | 2.220,000 | 296.071,000 | 331.403,150 |
| 17.09.2025 | 15:27:12.442 | 1,110 BZ | 2.000 | 2.220,000 | 296.071,000 | 331.403,150 |
| 17.09.2025 | 15:22:53.872 | 1,100 G | - | - | 294.071,000 | 329.183,150 |
| 17.09.2025 | 15:22:53.872 | 1,100 G | - | - | 294.071,000 | 329.183,150 |
| 17.09.2025 | 15:05:27.199 | 1,110 BZ | 950 | 1.054,500 | 294.071,000 | 329.183,150 |
| 17.09.2025 | 15:05:27.199 | 1,110 BZ | 950 | 1.054,500 | 294.071,000 | 329.183,150 |
| 17.09.2025 | 14:39:01.349 | 1,110 BZ | 1.700 | 1.887,000 | 293.121,000 | 328.128,650 |
| 17.09.2025 | 14:39:01.349 | 1,110 BZ | 1.700 | 1.887,000 | 293.121,000 | 328.128,650 |
| 17.09.2025 | 14:29:46.622 | 1,100 BZ | 11.366 | 12.502,600 | 291.421,000 | 326.241,650 |
| 17.09.2025 | 14:29:46.622 | 1,100 BZ | 11.366 | 12.502,600 | 291.421,000 | 326.241,650 |
| 17.09.2025 | 14:26:16.007 | 1,110 BZ | 11.366 | 12.616,260 | 280.055,000 | 313.739,050 |
| 17.09.2025 | 14:26:16.007 | 1,110 BZ | 11.366 | 12.616,260 | 280.055,000 | 313.739,050 |
| 17.09.2025 | 14:24:29.405 | 1,110 BZ | 500 | 555,000 | 268.689,000 | 301.122,790 |
| 17.09.2025 | 14:24:29.405 | 1,110 BZ | 500 | 555,000 | 268.689,000 | 301.122,790 |
| 17.09.2025 | 14:19:34.090 | 1,100 BZ | 3.000 | 3.300,000 | 268.189,000 | 300.567,790 |
| 17.09.2025 | 14:19:34.090 | 1,100 BZ | 3.000 | 3.300,000 | 268.189,000 | 300.567,790 |
| 17.09.2025 | 13:50:31.734 | 1,110 BZ | 500 | 555,000 | 265.189,000 | 297.267,790 |
| 17.09.2025 | 13:50:31.734 | 1,110 BZ | 500 | 555,000 | 265.189,000 | 297.267,790 |
| 17.09.2025 | 13:39:20.342 | 1,100 BZ | 56 | 61,600 | 264.689,000 | 296.712,790 |
| 17.09.2025 | 13:39:20.342 | 1,100 BZ | 56 | 61,600 | 264.689,000 | 296.712,790 |
| 17.09.2025 | 13:31:11.897 | 1,100 BZ | 8.656 | 9.521,600 | 264.633,000 | 296.651,190 |
| 17.09.2025 | 13:31:11.897 | 1,100 BZ | 8.656 | 9.521,600 | 264.633,000 | 296.651,190 |
| 17.09.2025 | 13:31:05.323 | 1,100 G | - | - | 255.977,000 | 287.129,590 |
| 17.09.2025 | 13:31:05.323 | 1,100 G | - | - | 255.977,000 | 287.129,590 |
| 17.09.2025 | 12:01:11.380 | 1,110 BZ | 800 | 888,000 | 255.977,000 | 287.129,590 |
| 17.09.2025 | 12:01:11.380 | 1,110 BZ | 800 | 888,000 | 255.977,000 | 287.129,590 |