Crowdstrike Holdings Inc./OS/Call [260]/MS
WKN MR77Q0
ISIN DE000MR77Q05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21:57:55.109 | 1,240 BZ | 320 | 396,800 | 396.162,000 | 441.677,410 |
| 09.10.2026 | 21:57:55.109 | 1,240 BZ | 320 | 396,800 | 396.162,000 | 441.677,410 |
| 09.10.2026 | 21:57:22.383 | 1,240 BZ | 320 | 396,800 | 395.842,000 | 441.280,610 |
| 09.10.2026 | 21:36:19.547 | 1,220 BZ | 4.000 | 4.880,000 | 395.522,000 | 440.883,810 |
| 09.10.2026 | 21:34:24.155 | 1,230 BZ | 2.000 | 2.460,000 | 391.522,000 | 436.003,810 |
| 09.10.2026 | 21:32:32.870 | 1,220 BZ | 2.000 | 2.440,000 | 389.522,000 | 433.543,810 |
| 09.10.2026 | 21:01:05.292 | 1,210 BZ | 150 | 181,500 | 387.522,000 | 431.103,810 |
| 09.10.2026 | 20:58:35.911 | 1,220 BZ | 150 | 183,000 | 387.372,000 | 430.922,310 |
| 09.10.2026 | 20:51:18.386 | 1,210 BZ | 3.200 | 3.872,000 | 387.222,000 | 430.739,310 |
| 09.10.2026 | 20:43:03.858 | 1,210 BZ | 1.000 | 1.210,000 | 384.022,000 | 426.867,310 |
| 09.10.2026 | 20:42:09.194 | 1,210 BZ | 2.000 | 2.420,000 | 383.022,000 | 425.657,310 |
| 09.10.2026 | 20:40:43.031 | 1,210 BZ | 200 | 242,000 | 381.022,000 | 423.237,310 |
| 09.10.2026 | 20:37:37.557 | 1,210 G | - | - | 380.822,000 | 422.995,310 |
| 09.10.2026 | 20:02:00.741 | 1,200 BZ | 1.000 | 1.200,000 | 380.822,000 | 422.995,310 |
| 09.10.2026 | 20:01:46.087 | 1,200 BZ | 900 | 1.080,000 | 379.822,000 | 421.795,310 |
| 09.10.2026 | 19:21:46.231 | 1,210 BZ | 100 | 121,000 | 378.922,000 | 420.715,310 |
| 09.10.2026 | 18:54:51.978 | 1,190 BZ | 10.672 | 12.699,680 | 378.822,000 | 420.594,310 |
| 09.10.2026 | 18:42:05.835 | 1,190 G | - | - | 368.150,000 | 407.894,630 |
| 09.10.2026 | 18:08:42.350 | 1,170 BZ | 1.350 | 1.579,500 | 368.150,000 | 407.894,630 |
| 09.10.2026 | 18:07:22.478 | 1,160 BZ | 2.500 | 2.900,000 | 366.800,000 | 406.315,130 |
| 09.10.2026 | 18:00:47.244 | 1,160 BZ | 450 | 522,000 | 364.300,000 | 403.415,130 |
| 09.10.2026 | 17:19:02.215 | 1,150 BZ | 3.300 | 3.795,000 | 363.850,000 | 402.893,130 |
| 09.10.2026 | 17:17:46.265 | 1,150 BZ | 50 | 57,500 | 360.550,000 | 399.098,130 |
| 09.10.2026 | 17:17:01.820 | 1,150 BZ | 3.000 | 3.450,000 | 360.500,000 | 399.040,630 |
| 09.10.2026 | 17:16:14.651 | 1,140 BZ | 250 | 285,000 | 357.500,000 | 395.590,630 |
| 09.10.2026 | 17:15:53.247 | 1,130 BZ | 1 | 1,130 | 357.250,000 | 395.305,630 |
| 09.10.2026 | 17:15:02.797 | 1,140 BZ | 1 | 1,140 | 357.249,000 | 395.304,500 |
| 09.10.2026 | 17:06:36.718 | 1,130 BZ | 980 | 1.107,400 | 357.248,000 | 395.303,360 |
| 09.10.2026 | 17:02:32.199 | 1,130 BZ | 980 | 1.107,400 | 356.268,000 | 394.195,960 |
| 09.10.2026 | 17:00:56.626 | 1,120 BZ | 400 | 448,000 | 355.288,000 | 393.088,560 |
| 09.10.2026 | 16:54:49.733 | 1,130 BZ | 500 | 565,000 | 354.888,000 | 392.640,560 |
| 09.10.2026 | 16:41:14.029 | 1,130 BZ | 900 | 1.017,000 | 354.388,000 | 392.075,560 |
| 09.10.2026 | 16:30:00.355 | 1,120 BZ | 1.300 | 1.456,000 | 353.488,000 | 391.058,560 |
| 09.10.2026 | 16:28:00.994 | 1,120 BZ | 1.300 | 1.456,000 | 352.188,000 | 389.602,560 |
| 09.10.2026 | 16:21:37.505 | 1,110 G | - | - | 350.888,000 | 388.146,560 |
| 09.10.2026 | 16:13:45.725 | 1,130 BZ | 3.000 | 3.390,000 | 350.888,000 | 388.146,560 |
| 09.10.2026 | 16:07:03.241 | 1,100 BZ | 3.000 | 3.300,000 | 347.888,000 | 384.756,560 |
| 09.10.2026 | 16:02:35.435 | 1,100 BZ | 2.081 | 2.289,100 | 344.888,000 | 381.456,560 |
| 09.10.2026 | 16:01:05.266 | 1,110 BZ | 1.981 | 2.198,910 | 342.807,000 | 379.167,460 |
| 09.10.2026 | 15:59:57.431 | 1,110 BZ | 100 | 111,000 | 340.826,000 | 376.968,550 |
| 09.10.2026 | 15:55:47.133 | 1,100 BZ | 200 | 220,000 | 340.726,000 | 376.857,550 |
| 09.10.2026 | 15:46:24.893 | 1,060 BZ | 7.000 | 7.420,000 | 340.526,000 | 376.637,550 |
| 09.10.2026 | 15:44:24.821 | 1,070 BZ | 1.000 | 1.070,000 | 333.526,000 | 369.217,550 |
| 09.10.2026 | 15:43:24.317 | 1,060 BZ | 6.000 | 6.360,000 | 332.526,000 | 368.147,550 |
| 09.10.2026 | 15:42:24.174 | 1,090 BZ | 500 | 545,000 | 326.026,000 | 361.247,550 |
| 09.10.2026 | 15:38:53.614 | 1,080 BZ | 2.730 | 2.948,400 | 325.526,000 | 360.702,550 |
| 09.10.2026 | 15:36:38.218 | 1,100 BZ | 42.380 | 46.618,000 | 320.066,000 | 354.805,750 |
| 09.10.2026 | 15:32:46.612 | 1,110 BZ | 1.900 | 2.109,000 | 237.206,000 | 263.669,750 |
| 09.10.2026 | 15:32:04.151 | 1,130 BZ | 1.500 | 1.695,000 | 235.306,000 | 261.560,750 |
| 09.10.2026 | 15:18:15.718 | 1,120 BZ | 1.500 | 1.680,000 | 233.806,000 | 259.865,750 |
| 09.10.2026 | 15:16:38.092 | 1,120 BZ | 4.851 | 5.433,120 | 232.306,000 | 258.185,750 |
| 09.10.2026 | 15:16:32.398 | 1,120 BZ | 1.000 | 1.120,000 | 227.455,000 | 252.752,630 |
| 09.10.2026 | 15:13:34.982 | 1,130 BZ | 442 | 499,460 | 226.455,000 | 251.632,630 |
| 09.10.2026 | 15:13:13.480 | 1,130 BZ | 1.350 | 1.525,500 | 226.013,000 | 251.133,170 |
| 09.10.2026 | 15:08:49.182 | 1,130 BZ | 800 | 904,000 | 224.663,000 | 249.607,670 |
| 09.10.2026 | 15:01:04.420 | 1,120 BZ | 1.259 | 1.410,080 | 223.863,000 | 248.703,670 |
| 09.10.2026 | 14:58:22.224 | 1,120 BZ | 2.591 | 2.901,920 | 222.604,000 | 247.293,590 |
| 09.10.2026 | 14:52:10.516 | 1,130 BZ | 2.200 | 2.486,000 | 220.013,000 | 244.391,670 |
| 09.10.2026 | 14:43:45.977 | 1,130 BZ | 391 | 441,830 | 217.813,000 | 241.905,670 |
| 09.10.2026 | 14:38:13.193 | 1,120 BZ | 2.905 | 3.253,600 | 217.422,000 | 241.463,840 |
| 09.10.2026 | 14:31:46.671 | 1,130 BZ | 100 | 113,000 | 214.517,000 | 238.210,240 |
| 09.10.2026 | 14:18:44.979 | 1,130 G | - | - | 214.417,000 | 238.097,240 |
| 09.10.2026 | 14:11:19.249 | 1,130 BZ | 1.775 | 2.005,750 | 214.417,000 | 238.097,240 |
| 09.10.2026 | 14:09:40.050 | 1,130 BZ | 230 | 259,900 | 212.642,000 | 236.091,490 |
| 09.10.2026 | 14:05:08.196 | 1,130 BZ | 800 | 904,000 | 212.412,000 | 235.831,590 |
| 09.10.2026 | 13:47:32.207 | 1,130 BZ | 11.719 | 13.242,470 | 211.612,000 | 234.927,590 |
| 09.10.2026 | 13:32:36.590 | 1,130 BZ | 2.000 | 2.260,000 | 199.893,000 | 221.685,120 |
| 09.10.2026 | 13:28:54.792 | 1,130 BZ | 700 | 791,000 | 197.893,000 | 219.425,120 |
| 09.10.2026 | 13:19:18.036 | 1,120 BZ | 71 | 79,520 | 197.193,000 | 218.634,120 |
| 09.10.2026 | 13:11:44.415 | 1,120 BZ | 500 | 560,000 | 197.122,000 | 218.554,600 |
| 09.10.2026 | 13:09:26.814 | 1,120 BZ | 224 | 250,880 | 196.622,000 | 217.994,600 |
| 09.10.2026 | 13:08:14.938 | 1,120 BZ | 2.000 | 2.240,000 | 196.398,000 | 217.743,720 |
| 09.10.2026 | 13:07:13.499 | 1,120 BZ | 4.000 | 4.480,000 | 194.398,000 | 215.503,720 |
| 09.10.2026 | 13:07:02.312 | 1,120 BZ | 1.000 | 1.120,000 | 190.398,000 | 211.023,720 |
| 09.10.2026 | 13:06:09.119 | 1,120 BZ | 1.000 | 1.120,000 | 189.398,000 | 209.903,720 |
| 09.10.2026 | 13:00:59.478 | 1,110 BZ | 1.300 | 1.443,000 | 188.174,000 | 208.532,840 |
| 09.10.2026 | 12:59:37.381 | 1,120 BZ | 1.300 | 1.456,000 | 186.874,000 | 207.089,840 |
| 09.10.2026 | 12:40:00.421 | 1,110 BZ | 74.517 | 82.713,870 | 185.574,000 | 205.633,840 |
| 09.10.2026 | 12:39:51.910 | 1,110 BZ | 1.100 | 1.221,000 | 111.057,000 | 122.919,970 |
| 09.10.2026 | 12:37:10.636 | 1,120 BZ | 900 | 1.008,000 | 109.957,000 | 121.698,970 |
| 09.10.2026 | 12:30:04.065 | 1,120 BZ | 1.785 | 1.999,200 | 109.057,000 | 120.690,970 |
| 09.10.2026 | 12:29:16.876 | 1,120 BZ | 1.000 | 1.120,000 | 107.272,000 | 118.691,770 |
| 09.10.2026 | 12:28:46.776 | 1,120 BZ | 3.530 | 3.953,600 | 106.272,000 | 117.571,770 |
| 09.10.2026 | 12:20:01.290 | 1,120 BZ | 2.000 | 2.240,000 | 102.742,000 | 113.618,170 |
| 09.10.2026 | 12:16:07.352 | 1,120 BZ | 900 | 1.008,000 | 100.742,000 | 111.378,170 |
| 09.10.2026 | 12:03:50.371 | 1,120 BZ | 500 | 560,000 | 99.842,000 | 110.370,170 |
| 09.10.2026 | 11:52:13.762 | 1,120 BZ | 5.000 | 5.600,000 | 99.342,000 | 109.810,170 |
| 09.10.2026 | 11:51:04.295 | 1,120 BZ | 1.000 | 1.120,000 | 94.342,000 | 104.210,170 |
| 09.10.2026 | 11:47:13.717 | 1,120 BZ | 900 | 1.008,000 | 93.342,000 | 103.090,170 |
| 09.10.2026 | 11:45:40.608 | 1,120 BZ | 3.000 | 3.360,000 | 92.442,000 | 102.082,170 |
| 09.10.2026 | 11:41:40.211 | 1,120 BZ | 7.142 | 7.999,040 | 89.442,000 | 98.722,170 |
| 09.10.2026 | 11:35:09.283 | 1,120 BZ | 1.000 | 1.120,000 | 82.300,000 | 90.723,130 |
| 09.10.2026 | 11:16:37.583 | 1,120 BZ | 900 | 1.008,000 | 81.300,000 | 89.603,130 |
| 09.10.2026 | 11:13:19.254 | 1,120 BZ | 999 | 1.118,880 | 80.400,000 | 88.595,130 |
| 09.10.2026 | 11:07:59.705 | 1,120 BZ | 1.000 | 1.120,000 | 79.401,000 | 87.476,250 |
| 09.10.2026 | 11:05:30.481 | 1,120 BZ | 2.000 | 2.240,000 | 78.401,000 | 86.356,250 |
| 09.10.2026 | 11:02:58.122 | 1,120 BZ | 1.000 | 1.120,000 | 76.401,000 | 84.116,250 |
| 09.10.2026 | 10:54:34.794 | 1,120 BZ | 2.678 | 2.999,360 | 75.401,000 | 82.996,250 |
| 09.10.2026 | 10:52:08.889 | 1,120 BZ | 1.400 | 1.568,000 | 72.723,000 | 79.996,890 |
| 09.10.2026 | 10:51:33.969 | 1,120 BZ | 4.000 | 4.480,000 | 71.323,000 | 78.428,890 |