Strategy Inc./OS/Call [155]/MS
WKN MM7V80
ISIN DE000MM7V804
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21:51:03.769 | 0,930 BZ | 1.600 | 1.488,000 | 182.611,000 | 152.240,570 |
| 17.04.2026 | 21:51:03.769 | 0,930 BZ | 1.600 | 1.488,000 | 182.611,000 | 152.240,570 |
| 17.04.2026 | 21:50:46.297 | 0,940 BZ | 1.600 | 1.504,000 | 181.011,000 | 150.752,570 |
| 17.04.2026 | 21:48:34.279 | 0,920 BZ | 6.000 | 5.520,000 | 179.411,000 | 149.248,570 |
| 17.04.2026 | 21:43:51.932 | 0,930 BZ | 6.000 | 5.580,000 | 173.411,000 | 143.728,570 |
| 17.04.2026 | 21:37:32.649 | 0,890 BZ | 10.000 | 8.900,000 | 167.411,000 | 138.148,570 |
| 17.04.2026 | 21:36:19.076 | 0,880 BZ | 10.000 | 8.800,000 | 157.411,000 | 129.248,570 |
| 17.04.2026 | 20:42:01.895 | 0,910 BZ | 2.000 | 1.820,000 | 147.411,000 | 120.448,570 |
| 17.04.2026 | 20:20:05.206 | 0,900 BZ | 2.000 | 1.800,000 | 145.411,000 | 118.628,570 |
| 17.04.2026 | 20:09:04.352 | 0,900 BZ | 550 | 495,000 | 143.411,000 | 116.828,570 |
| 17.04.2026 | 20:07:44.749 | 0,910 BZ | 550 | 500,500 | 142.861,000 | 116.333,570 |
| 17.04.2026 | 19:31:09.725 | 0,880 BZ | 2.000 | 1.760,000 | 142.311,000 | 115.833,070 |
| 17.04.2026 | 19:29:49.268 | 0,870 BZ | 2.000 | 1.740,000 | 140.311,000 | 114.073,070 |
| 17.04.2026 | 19:27:32.590 | 0,860 G | - | - | 138.311,000 | 112.333,070 |
| 17.04.2026 | 19:25:22.168 | 0,870 BZ | 14.710 | 12.797,700 | 138.311,000 | 112.333,070 |
| 17.04.2026 | 19:18:35.055 | 0,890 BZ | 10.000 | 8.900,000 | 123.601,000 | 99.535,370 |
| 17.04.2026 | 18:23:42.439 | 0,960 BZ | 2.710 | 2.601,600 | 113.601,000 | 90.635,370 |
| 17.04.2026 | 18:06:43.466 | 1,000 BZ | 2.000 | 2.000,000 | 110.891,000 | 88.033,770 |
| 17.04.2026 | 18:05:31.904 | 0,990 BZ | 2.000 | 1.980,000 | 108.891,000 | 86.033,770 |
| 17.04.2026 | 18:05:25.714 | 0,980 BZ | 2.000 | 1.960,000 | 106.891,000 | 84.053,770 |
| 17.04.2026 | 17:55:02.728 | 0,950 BZ | 1.000 | 950,000 | 104.891,000 | 82.093,770 |
| 17.04.2026 | 17:53:33.133 | 0,940 BZ | 1.000 | 940,000 | 103.891,000 | 81.143,770 |
| 17.04.2026 | 17:51:07.878 | 0,930 BZ | 2.000 | 1.860,000 | 102.891,000 | 80.203,770 |
| 17.04.2026 | 17:48:27.446 | 0,920 BZ | 2.000 | 1.840,000 | 100.891,000 | 78.343,770 |
| 17.04.2026 | 17:38:23.503 | 0,940 G | - | - | 98.891,000 | 76.503,770 |
| 17.04.2026 | 16:48:08.035 | 0,990 BZ | 600 | 594,000 | 98.891,000 | 76.503,770 |
| 17.04.2026 | 16:44:09.557 | 0,980 BZ | 600 | 588,000 | 98.291,000 | 75.909,770 |
| 17.04.2026 | 16:22:04.828 | 0,970 BZ | 3.700 | 3.589,000 | 97.691,000 | 75.321,770 |
| 17.04.2026 | 16:21:49.592 | 0,960 BZ | 2.500 | 2.400,000 | 93.991,000 | 71.732,770 |
| 17.04.2026 | 16:16:49.046 | 0,950 BZ | 100 | 95,000 | 90.291,000 | 68.180,770 |
| 17.04.2026 | 16:16:05.953 | 0,940 BZ | 100 | 94,000 | 90.191,000 | 68.085,770 |
| 17.04.2026 | 16:15:29.991 | 0,940 BZ | 384 | 360,960 | 90.091,000 | 67.991,770 |
| 17.04.2026 | 16:15:14.655 | 0,930 BZ | 384 | 357,120 | 89.707,000 | 67.630,810 |
| 17.04.2026 | 16:09:35.987 | 0,930 BZ | 250 | 232,500 | 89.323,000 | 67.273,690 |
| 17.04.2026 | 16:08:17.840 | 0,930 BZ | 11.503 | 10.697,790 | 89.073,000 | 67.041,190 |
| 17.04.2026 | 15:56:08.107 | 0,910 BZ | 300 | 273,000 | 77.320,000 | 56.108,400 |
| 17.04.2026 | 15:55:59.636 | 0,920 BZ | 300 | 276,000 | 77.020,000 | 55.835,400 |
| 17.04.2026 | 15:53:58.325 | 0,920 BZ | 5.060 | 4.655,200 | 76.720,000 | 55.559,400 |
| 17.04.2026 | 15:53:21.718 | 0,910 BZ | 1.000 | 910,000 | 67.600,000 | 47.169,000 |
| 17.04.2026 | 15:53:04.439 | 0,910 BZ | 800 | 728,000 | 66.600,000 | 46.259,000 |
| 17.04.2026 | 15:51:52.668 | 0,900 BZ | 800 | 720,000 | 65.800,000 | 45.531,000 |
| 17.04.2026 | 15:40:32.303 | 0,780 BZ | 1.050 | 819,000 | 65.000,000 | 44.811,000 |
| 17.04.2026 | 15:40:15.786 | 0,770 BZ | 550 | 423,500 | 63.950,000 | 43.992,000 |
| 17.04.2026 | 15:36:55.987 | 0,790 BZ | 500 | 395,000 | 63.400,000 | 43.568,500 |
| 17.04.2026 | 15:21:59.148 | 0,730 BZ | 5.750 | 4.197,500 | 62.900,000 | 43.173,500 |
| 17.04.2026 | 15:21:51.940 | 0,720 BZ | 5.750 | 4.140,000 | 57.150,000 | 38.976,000 |
| 17.04.2026 | 15:17:26.202 | 0,720 G | - | - | 51.400,000 | 34.836,000 |
| 17.04.2026 | 15:13:48.769 | 0,710 BZ | 2.000 | 1.420,000 | 51.400,000 | 34.836,000 |
| 17.04.2026 | 15:01:40.439 | 0,690 BZ | 700 | 483,000 | 47.400,000 | 32.016,000 |
| 17.04.2026 | 14:58:07.876 | 0,690 BZ | 700 | 483,000 | 46.700,000 | 31.533,000 |
| 17.04.2026 | 11:58:49.725 | 0,680 BZ | 10.000 | 6.800,000 | 46.000,000 | 31.050,000 |
| 17.04.2026 | 11:56:03.404 | 0,690 BZ | 10.000 | 6.900,000 | 36.000,000 | 24.250,000 |
| 17.04.2026 | 11:29:21.340 | 0,690 BZ | 1.000 | 690,000 | 26.000,000 | 17.350,000 |
| 17.04.2026 | 11:25:44.004 | 0,680 BZ | 1.000 | 680,000 | 25.000,000 | 16.660,000 |
| 17.04.2026 | 10:57:50.343 | 0,670 BZ | 10.000 | 6.700,000 | 24.000,000 | 15.980,000 |
| 17.04.2026 | 10:57:31.715 | 0,680 BZ | 10.000 | 6.800,000 | 14.000,000 | 9.280,000 |
| 17.04.2026 | 10:42:12.930 | 0,640 G | - | - | 4.000,000 | 2.480,000 |
| 17.04.2026 | 10:02:08.777 | 0,620 BZ | 2.000 | 1.240,000 | 4.000,000 | 2.480,000 |
| 17.04.2026 | 09:48:19.157 | 0,620 BZ | 2.000 | 1.240,000 | 2.000,000 | 1.240,000 |
| 17.04.2026 | 08:44:50.378 | 0,600 G | - | - | - | - |
| 16.04.2026 | 21:41:17.827 | 0,610 BZ | 5.600 | 3.416,000 | 109.022,000 | 57.707,270 |
| 16.04.2026 | 21:41:17.827 | 0,610 BZ | 5.600 | 3.416,000 | 109.022,000 | 57.707,270 |
| 16.04.2026 | 21:33:40.484 | 0,600 BZ | 5.600 | 3.360,000 | 103.422,000 | 54.291,270 |
| 16.04.2026 | 19:25:51.154 | 0,540 G | - | - | 97.822,000 | 50.931,270 |
| 16.04.2026 | 18:56:55.221 | 0,540 BZ | 3.650 | 1.971,000 | 97.822,000 | 50.931,270 |
| 16.04.2026 | 18:48:32.231 | 0,550 BZ | 3.650 | 2.007,500 | 94.172,000 | 48.960,270 |
| 16.04.2026 | 18:08:07.445 | 0,570 BZ | 3.000 | 1.710,000 | 90.522,000 | 46.952,770 |
| 16.04.2026 | 18:01:59.059 | 0,560 BZ | 3.000 | 1.680,000 | 87.522,000 | 45.242,770 |
| 16.04.2026 | 16:55:58.817 | 0,500 BZ | 2.000 | 1.000,000 | 84.522,000 | 43.562,770 |
| 16.04.2026 | 16:52:46.761 | 0,510 BZ | 2.000 | 1.020,000 | 82.522,000 | 42.562,770 |
| 16.04.2026 | 14:57:58.963 | 0,520 G | - | - | 68.622,000 | 35.925,770 |
| 16.04.2026 | 14:34:57.136 | 0,530 BZ | 1.111 | 588,830 | 68.622,000 | 35.925,770 |
| 16.04.2026 | 14:34:22.770 | 0,540 BZ | 1.111 | 599,940 | 67.511,000 | 35.336,940 |
| 16.04.2026 | 14:31:20.768 | 0,530 BZ | 10.000 | 5.300,000 | 66.400,000 | 34.737,000 |
| 16.04.2026 | 13:17:39.352 | 0,510 BZ | 14.700 | 7.497,000 | 56.400,000 | 29.437,000 |
| 16.04.2026 | 12:49:25.663 | 0,490 BZ | 1.000 | 490,000 | 41.700,000 | 21.940,000 |
| 16.04.2026 | 12:34:41.034 | 0,500 BZ | 15.700 | 7.850,000 | 40.700,000 | 21.450,000 |
| 16.04.2026 | 10:41:14.408 | 0,520 G | - | - | 25.000,000 | 13.600,000 |
| 16.04.2026 | 09:41:02.760 | 0,550 BZ | 10.000 | 5.500,000 | 25.000,000 | 13.600,000 |
| 16.04.2026 | 09:39:27.694 | 0,540 BZ | 7.500 | 4.050,000 | 15.000,000 | 8.100,000 |
| 16.04.2026 | 09:35:02.418 | 0,540 BZ | 1.500 | 810,000 | 7.500,000 | 4.050,000 |
| 16.04.2026 | 08:44:12.239 | 0,530 G | - | - | 6.000,000 | 3.240,000 |
| 16.04.2026 | 08:17:58.569 | 0,540 BZ | 6.000 | 3.240,000 | 6.000,000 | 3.240,000 |
| 15.04.2026 | 21:17:47.927 | 0,490 BZ | 5.600 | 2.744,000 | 22.700,000 | 10.872,000 |
| 15.04.2026 | 21:17:47.927 | 0,490 BZ | 5.600 | 2.744,000 | 22.700,000 | 10.872,000 |
| 15.04.2026 | 21:15:47.398 | 0,500 BZ | 4.000 | 2.000,000 | 17.100,000 | 8.128,000 |
| 15.04.2026 | 21:05:06.077 | 0,480 BZ | 7.600 | 3.648,000 | 13.100,000 | 6.128,000 |
| 15.04.2026 | 20:53:28.456 | 0,470 BZ | 500 | 235,000 | 5.500,000 | 2.480,000 |
| 15.04.2026 | 19:25:44.934 | 0,420 G | - | - | 5.000,000 | 2.245,000 |
| 15.04.2026 | 18:53:29.510 | 0,440 BZ | 2.000 | 880,000 | 5.000,000 | 2.245,000 |
| 15.04.2026 | 18:53:09.189 | 0,450 BZ | 2.000 | 900,000 | 3.000,000 | 1.365,000 |
| 15.04.2026 | 17:27:37.857 | 0,470 G | - | - | 1.000,000 | 465,000 |
| 15.04.2026 | 17:14:42.409 | 0,470 BZ | 500 | 235,000 | 1.000,000 | 465,000 |
| 15.04.2026 | 17:13:14.318 | 0,460 BZ | 500 | 230,000 | 500,000 | 230,000 |
| 15.04.2026 | 14:56:25.556 | 0,450 G | - | - | - | - |
| 15.04.2026 | 10:30:08.798 | 0,440 G | - | - | - | - |
| 15.04.2026 | 08:44:49.700 | 0,430 G | - | - | - | - |
| 14.04.2026 | 21:55:45.302 | 0,440 BZ | 2.300 | 1.012,000 | 233.750,000 | 110.806,500 |
| 14.04.2026 | 21:55:45.302 | 0,440 BZ | 2.300 | 1.012,000 | 233.750,000 | 110.806,500 |
| 14.04.2026 | 21:51:10.323 | 0,440 BZ | 2.300 | 1.012,000 | 231.450,000 | 109.794,500 |