Strategy Inc./OS/Call [155]/MS
WKN MM7V80
ISIN DE000MM7V804
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.12.2025 | 20:14:53.578 | 1,010 BZ | 200 | 202,000 | 63.279,000 | 64.567,690 |
| 01.12.2025 | 20:04:26.248 | 1,000 BZ | 200 | 200,000 | 63.079,000 | 64.365,690 |
| 01.12.2025 | 19:15:43.218 | 0,960 G | - | - | 62.879,000 | 64.165,690 |
| 01.12.2025 | 18:37:56.547 | 0,950 BZ | 2.500 | 2.375,000 | 62.879,000 | 64.165,690 |
| 01.12.2025 | 18:30:37.061 | 0,940 BZ | 2.500 | 2.350,000 | 60.379,000 | 61.790,690 |
| 01.12.2025 | 17:18:10.894 | 0,920 BZ | 100 | 92,000 | 57.879,000 | 59.440,690 |
| 01.12.2025 | 17:15:01.192 | 0,930 BZ | 100 | 93,000 | 57.779,000 | 59.348,690 |
| 01.12.2025 | 17:13:28.850 | 0,930 BZ | 2.100 | 1.953,000 | 57.679,000 | 59.255,690 |
| 01.12.2025 | 17:07:58.912 | 0,930 BZ | 2.100 | 1.953,000 | 55.579,000 | 57.302,690 |
| 01.12.2025 | 16:53:27.434 | 0,940 BZ | 2.000 | 1.880,000 | 53.479,000 | 55.349,690 |
| 01.12.2025 | 16:51:28.191 | 0,950 BZ | 2.000 | 1.900,000 | 51.479,000 | 53.469,690 |
| 01.12.2025 | 16:38:52.944 | 0,940 BZ | 1.100 | 1.034,000 | 49.479,000 | 51.569,690 |
| 01.12.2025 | 16:37:28.231 | 0,950 BZ | 1.100 | 1.045,000 | 48.379,000 | 50.535,690 |
| 01.12.2025 | 16:32:00.305 | 0,950 G | - | - | 47.279,000 | 49.490,690 |
| 01.12.2025 | 16:20:28.116 | 0,990 BZ | 1.750 | 1.732,500 | 47.279,000 | 49.490,690 |
| 01.12.2025 | 16:20:17.913 | 0,980 BZ | 1.750 | 1.715,000 | 45.529,000 | 47.758,190 |
| 01.12.2025 | 16:15:51.564 | 1,000 BZ | 6.800 | 6.800,000 | 43.779,000 | 46.043,190 |
| 01.12.2025 | 15:42:12.234 | 1,010 BZ | 800 | 808,000 | 36.979,000 | 39.243,190 |
| 01.12.2025 | 15:41:49.029 | 1,000 BG | 3.200 | 3.200,000 | 36.179,000 | 38.435,190 |
| 01.12.2025 | 15:41:21.567 | 1,010 BZ | 700 | 707,000 | 32.979,000 | 35.235,190 |
| 01.12.2025 | 15:41:07.085 | 1,020 BZ | 100 | 102,000 | 32.279,000 | 34.528,190 |
| 01.12.2025 | 15:39:38.330 | 1,020 BZ | 1.000 | 1.020,000 | 32.179,000 | 34.426,190 |
| 01.12.2025 | 15:35:22.636 | 1,030 BZ | 1.000 | 1.030,000 | 31.179,000 | 33.406,190 |
| 01.12.2025 | 15:30:12.510 | 1,050 BZ | 1.309 | 1.374,450 | 30.179,000 | 32.376,190 |
| 01.12.2025 | 15:00:53.950 | 1,060 BZ | 609 | 645,540 | 28.870,000 | 31.001,740 |
| 01.12.2025 | 14:35:13.455 | 1,060 BZ | 700 | 742,000 | 28.261,000 | 30.356,200 |
| 01.12.2025 | 14:30:39.189 | 1,060 G | - | - | 27.561,000 | 29.614,200 |
| 01.12.2025 | 14:19:00.743 | 1,060 BZ | 100 | 106,000 | 27.561,000 | 29.614,200 |
| 01.12.2025 | 14:17:53.405 | 1,070 BZ | 100 | 107,000 | 27.461,000 | 29.508,200 |
| 01.12.2025 | 13:36:38.230 | 1,050 BZ | 1.000 | 1.050,000 | 27.361,000 | 29.401,200 |
| 01.12.2025 | 13:19:09.926 | 1,060 BZ | 1.000 | 1.060,000 | 26.361,000 | 28.351,200 |
| 01.12.2025 | 12:58:48.658 | 1,070 BZ | 2.500 | 2.675,000 | 25.361,000 | 27.291,200 |
| 01.12.2025 | 12:36:13.891 | 1,070 BZ | 2.500 | 2.675,000 | 22.861,000 | 24.616,200 |
| 01.12.2025 | 12:17:05.398 | 1,070 BZ | 2.000 | 2.140,000 | 20.361,000 | 21.941,200 |
| 01.12.2025 | 11:59:58.228 | 1,080 BZ | 1.000 | 1.080,000 | 18.361,000 | 19.801,200 |
| 01.12.2025 | 11:44:06.045 | 1,080 BZ | 1.000 | 1.080,000 | 17.361,000 | 18.721,200 |
| 01.12.2025 | 11:25:44.355 | 1,080 BZ | 466 | 503,280 | 16.361,000 | 17.641,200 |
| 01.12.2025 | 10:59:25.915 | 1,080 BZ | 466 | 503,280 | 15.895,000 | 17.137,920 |
| 01.12.2025 | 10:46:11.158 | 1,080 BZ | 1.575 | 1.701,000 | 15.429,000 | 16.634,640 |
| 01.12.2025 | 10:40:55.519 | 1,070 BZ | 2.000 | 2.140,000 | 13.854,000 | 14.933,640 |
| 01.12.2025 | 10:28:53.978 | 1,070 G | - | - | 11.854,000 | 12.793,640 |
| 01.12.2025 | 10:25:05.104 | 1,080 BZ | 5.500 | 5.940,000 | 11.854,000 | 12.793,640 |
| 01.12.2025 | 10:12:27.388 | 1,080 G | - | - | 6.354,000 | 6.853,640 |
| 01.12.2025 | 10:06:08.159 | 1,080 BZ | 2.000 | 2.160,000 | 6.354,000 | 6.853,640 |
| 01.12.2025 | 09:47:53.076 | 1,080 BZ | 3.500 | 3.780,000 | 4.354,000 | 4.693,640 |
| 01.12.2025 | 09:09:53.343 | 1,080 BZ | 210 | 226,800 | 854,000 | 913,640 |
| 01.12.2025 | 09:09:02.162 | 1,080 BZ | 210 | 226,800 | 644,000 | 686,840 |
| 01.12.2025 | 08:47:07.117 | 1,060 BZ | 434 | 460,040 | 434,000 | 460,040 |
| 28.11.2025 | 21:50:43.005 | 1,130 BZ | 780 | 881,400 | 173.928,000 | 202.572,480 |
| 28.11.2025 | 21:50:43.005 | 1,130 BZ | 780 | 881,400 | 173.928,000 | 202.572,480 |
| 28.11.2025 | 21:48:24.129 | 1,130 BZ | 780 | 881,400 | 173.148,000 | 201.691,080 |
| 28.11.2025 | 20:30:09.481 | 1,140 BZ | 2.000 | 2.280,000 | 172.368,000 | 200.809,680 |
| 28.11.2025 | 20:29:35.014 | 1,140 BZ | 2.000 | 2.280,000 | 170.368,000 | 198.529,680 |
| 28.11.2025 | 20:23:31.863 | 1,130 G | - | - | 168.368,000 | 196.249,680 |
| 28.11.2025 | 20:22:32.474 | 1,140 BZ | 1.000 | 1.140,000 | 168.368,000 | 196.249,680 |
| 28.11.2025 | 20:21:28.262 | 1,140 BZ | 1.000 | 1.140,000 | 167.368,000 | 195.109,680 |
| 28.11.2025 | 19:57:51.025 | 1,140 BZ | 427 | 486,780 | 166.368,000 | 193.969,680 |
| 28.11.2025 | 19:57:36.123 | 1,140 BZ | 427 | 486,780 | 165.941,000 | 193.482,900 |
| 28.11.2025 | 19:55:21.484 | 1,140 BZ | 1.350 | 1.539,000 | 165.514,000 | 192.996,120 |
| 28.11.2025 | 19:53:42.239 | 1,140 BZ | 1.350 | 1.539,000 | 164.164,000 | 191.457,120 |
| 28.11.2025 | 18:34:42.211 | 1,120 G | - | - | 162.814,000 | 189.918,120 |
| 28.11.2025 | 18:29:09.805 | 1,130 BZ | 1.000 | 1.130,000 | 162.814,000 | 189.918,120 |
| 28.11.2025 | 18:29:04.586 | 1,130 BZ | 1.000 | 1.130,000 | 161.814,000 | 188.788,120 |
| 28.11.2025 | 18:22:32.864 | 1,140 BZ | 400 | 456,000 | 160.814,000 | 187.658,120 |
| 28.11.2025 | 18:22:05.710 | 1,140 BZ | 400 | 456,000 | 160.414,000 | 187.202,120 |
| 28.11.2025 | 18:14:59.481 | 1,140 BZ | 1.000 | 1.140,000 | 160.014,000 | 186.746,120 |
| 28.11.2025 | 18:14:00.274 | 1,140 BZ | 1.000 | 1.140,000 | 159.014,000 | 185.606,120 |
| 28.11.2025 | 17:53:12.291 | 1,160 BZ | 600 | 696,000 | 158.014,000 | 184.466,120 |
| 28.11.2025 | 17:52:12.066 | 1,160 BZ | 600 | 696,000 | 157.414,000 | 183.770,120 |
| 28.11.2025 | 17:38:55.520 | 1,160 BZ | 3.000 | 3.480,000 | 156.814,000 | 183.074,120 |
| 28.11.2025 | 17:38:45.999 | 1,160 BZ | 3.000 | 3.480,000 | 153.814,000 | 179.594,120 |
| 28.11.2025 | 17:13:26.326 | 1,180 BZ | 854 | 1.007,720 | 150.814,000 | 176.114,120 |
| 28.11.2025 | 17:11:42.500 | 1,170 BZ | 854 | 999,180 | 149.960,000 | 175.106,400 |
| 28.11.2025 | 17:10:53.254 | 1,180 BZ | 1.550 | 1.829,000 | 149.106,000 | 174.107,220 |
| 28.11.2025 | 17:10:38.993 | 1,180 BZ | 550 | 649,000 | 147.556,000 | 172.278,220 |
| 28.11.2025 | 17:04:58.778 | 1,180 BZ | 1.000 | 1.180,000 | 147.006,000 | 171.629,220 |
| 28.11.2025 | 17:02:47.687 | 1,180 BZ | 20.000 | 23.600,000 | 146.006,000 | 170.449,220 |
| 28.11.2025 | 17:01:50.632 | 1,180 BZ | 3.200 | 3.776,000 | 126.006,000 | 146.849,220 |
| 28.11.2025 | 17:01:44.645 | 1,180 BZ | 3.000 | 3.540,000 | 122.806,000 | 143.073,220 |
| 28.11.2025 | 16:52:07.940 | 1,200 BZ | 200 | 240,000 | 119.806,000 | 139.533,220 |
| 28.11.2025 | 16:48:00.358 | 1,190 G | - | - | 119.606,000 | 139.293,220 |
| 28.11.2025 | 16:37:17.310 | 1,210 BZ | 1.600 | 1.936,000 | 119.606,000 | 139.293,220 |
| 28.11.2025 | 16:36:25.138 | 1,220 BZ | 820 | 1.000,400 | 118.006,000 | 137.357,220 |
| 28.11.2025 | 16:34:30.978 | 1,220 BZ | 780 | 951,600 | 117.186,000 | 136.356,820 |
| 28.11.2025 | 16:30:03.599 | 1,210 BZ | 300 | 363,000 | 116.406,000 | 135.405,220 |
| 28.11.2025 | 16:28:27.873 | 1,200 BZ | 2.000 | 2.400,000 | 116.106,000 | 135.042,220 |
| 28.11.2025 | 16:19:03.824 | 1,200 BZ | 1.700 | 2.040,000 | 114.106,000 | 132.642,220 |
| 28.11.2025 | 16:17:54.763 | 1,200 BZ | 2.724 | 3.268,800 | 112.406,000 | 130.602,220 |
| 28.11.2025 | 16:13:20.326 | 1,190 BZ | 1.000 | 1.190,000 | 109.682,000 | 127.333,420 |
| 28.11.2025 | 16:03:10.933 | 1,180 BZ | 1.724 | 2.034,320 | 108.682,000 | 126.143,420 |
| 28.11.2025 | 15:41:18.822 | 1,160 BZ | 1.500 | 1.740,000 | 106.958,000 | 124.109,100 |
| 28.11.2025 | 15:41:12.637 | 1,160 BZ | 500 | 580,000 | 105.458,000 | 122.369,100 |
| 28.11.2025 | 15:39:52.582 | 1,170 BZ | 1.000 | 1.170,000 | 104.958,000 | 121.789,100 |
| 28.11.2025 | 15:38:13.710 | 1,170 BZ | 9.400 | 10.998,000 | 103.958,000 | 120.619,100 |
| 28.11.2025 | 15:32:54.639 | 1,190 BZ | 2.000 | 2.380,000 | 94.558,000 | 109.621,100 |
| 28.11.2025 | 15:32:01.363 | 1,170 BZ | 3.400 | 3.978,000 | 92.558,000 | 107.241,100 |
| 28.11.2025 | 15:31:39.389 | 1,180 BZ | 1.000 | 1.180,000 | 89.158,000 | 103.263,100 |
| 28.11.2025 | 15:08:00.151 | 1,170 BZ | 1.000 | 1.170,000 | 88.158,000 | 102.083,100 |
| 28.11.2025 | 14:57:43.211 | 1,160 BZ | 2.000 | 2.320,000 | 87.158,000 | 100.913,100 |
| 28.11.2025 | 14:52:30.765 | 1,160 BZ | 1.500 | 1.740,000 | 85.158,000 | 98.593,100 |