MicroStrategy Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
153
138
1187,50
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.05.2024 | 19:49:57,204 | 1 | 1 187,50 | |
| 1 | 1 187,50 | |||
| 1 | 1 187,50 | |||
| 09.05.2024 | 19:37:25,944 | 2 | 1 181,00 | |
| 2 | 1 181,00 | |||
| 2 | 1 181,00 | |||
| 09.05.2024 | 19:35:16,980 | 1 | 1 183,00 | |
| 1 | 1 183,00 | |||
| 1 | 1 183,00 | |||
| 09.05.2024 | 19:14:31,608 | 4 | 1 193,00 | |
| 4 | 1 193,00 | |||
| 4 | 1 193,00 | |||
| 09.05.2024 | 19:12:48,267 | 6 | 1 196,00 | |
| 6 | 1 196,00 | |||
| 6 | 1 196,00 | |||
| 09.05.2024 | 19:12:44,458 | 21 | 1 196,00 | |
| 21 | 1 196,00 | |||
| 21 | 1 196,00 | |||
| 09.05.2024 | 19:11:02,573 | 1 | 1 196,00 | |
| 1 | 1 196,00 | |||
| 1 | 1 196,00 | |||
| 09.05.2024 | 19:10:58,085 | 10 | 1 196,00 | |
| 10 | 1 196,00 | |||
| 10 | 1 196,00 | |||
| 09.05.2024 | 19:08:56,678 | 10 | 1 196,00 | |
| 10 | 1 196,00 | |||
| 10 | 1 196,00 | |||
| 09.05.2024 | 19:04:04,128 | 198 | 1 176,00 | |
| 198 | 1 176,00 | |||
| 198 | 1 176,00 | |||
| 09.05.2024 | 19:03:29,979 | 120 | 1 175,50 | |
| 120 | 1 175,50 | |||
| 120 | 1 175,50 | |||
| 09.05.2024 | 19:02:18,717 | 15 | 1 175,50 | |
| 15 | 1 175,50 | |||
| 15 | 1 175,50 | |||
| 09.05.2024 | 19:01:20,187 | 20 | 1 174,00 | |
| 20 | 1 174,00 | |||
| 20 | 1 174,00 | |||
| 09.05.2024 | 19:00:19,067 | 43 | 1 180,00 | |
| 43 | 1 180,00 | |||
| 43 | 1 180,00 | |||
| 09.05.2024 | 19:00:05,198 | 13 | 1 181,00 | |
| 13 | 1 181,00 | |||
| 13 | 1 181,00 | |||
| 09.05.2024 | 18:58:31,905 | 5 | 1 185,00 | |
| 5 | 1 185,00 | |||
| 5 | 1 185,00 | |||
| 09.05.2024 | 18:54:17,882 | 1 | 1 187,50 | |
| 1 | 1 187,50 | |||
| 1 | 1 187,50 | |||
| 09.05.2024 | 18:51:16,728 | 1 | 1 192,50 | |
| 1 | 1 192,50 | |||
| 1 | 1 192,50 | |||
| 09.05.2024 | 18:43:38,489 | 104 | 1 200,00 | |
| 104 | 1 200,00 | |||
| 34 | 1 200,00 | |||
| 30 | 1 200,00 | |||
| 40 | 1 200,00 | |||
| 09.05.2024 | 18:41:10,784 | 50 | 1 196,50 | |
| 50 | 1 196,50 | |||
| 30 | 1 196,50 | |||
| 18 | 1 196,50 | |||
| 2 | 1 196,50 | |||
| 09.05.2024 | 18:38:31,605 | 1 | 1 200,50 | |
| 1 | 1 200,50 | |||
| 1 | 1 200,50 | |||
| 09.05.2024 | 18:37:55,836 | 3 | 1 206,00 | |
| 3 | 1 206,00 | |||
| 3 | 1 206,00 | |||
| 09.05.2024 | 18:37:28,170 | 13 | 1 205,50 | |
| 13 | 1 205,50 | |||
| 13 | 1 205,50 | |||
| 09.05.2024 | 18:37:23,686 | 1 | 1 200,50 | |
| 1 | 1 200,50 | |||
| 1 | 1 200,50 | |||
| 09.05.2024 | 18:27:32,369 | 3 | 1 208,00 | |
| 3 | 1 208,00 | |||
| 3 | 1 208,00 | |||
| 09.05.2024 | 18:26:01,281 | 5 | 1 209,50 | |
| 5 | 1 209,50 | |||
| 5 | 1 209,50 | |||
| 09.05.2024 | 18:23:05,382 | 9 | 1 209,50 | |
| 9 | 1 209,50 | |||
| 7 | 1 209,50 | |||
| 2 | 1 209,50 | |||
| 09.05.2024 | 18:22:40,483 | 1 | 1 206,50 | |
| 1 | 1 206,50 | |||
| 1 | 1 206,50 | |||
| 09.05.2024 | 18:22:17,923 | 4 | 1 206,50 | |
| 4 | 1 206,50 | |||
| 4 | 1 206,50 | |||
| 09.05.2024 | 18:20:40,279 | 5 | 1 201,50 | |
| 5 | 1 201,50 | |||
| 5 | 1 201,50 | |||
| 09.05.2024 | 18:20:37,158 | 22 | 1 200,50 | |
| 22 | 1 200,50 | |||
| 22 | 1 200,50 | |||
| 09.05.2024 | 18:20:29,570 | 13 | 1 200,50 | |
| 13 | 1 200,50 | |||
| 13 | 1 200,50 | |||
| 09.05.2024 | 18:20:13,298 | 5 | 1 200,50 | |
| 5 | 1 200,50 | |||
| 5 | 1 200,50 | |||
| 09.05.2024 | 18:20:13,193 | 1 | 1 200,50 | |
| 1 | 1 200,50 | |||
| 1 | 1 200,50 | |||
| 09.05.2024 | 18:11:34,201 | 2 | 1 204,50 | |
| 2 | 1 204,50 | |||
| 2 | 1 204,50 | |||
| 09.05.2024 | 18:11:01,604 | 3 | 1 199,50 | |
| 3 | 1 199,50 | |||
| 3 | 1 199,50 | |||
| 09.05.2024 | 18:09:06,683 | 13 | 1 198,00 | |
| 13 | 1 198,00 | |||
| 13 | 1 198,00 | |||
| 09.05.2024 | 18:08:42,465 | 5 | 1 203,00 | |
| 5 | 1 203,00 | |||
| 5 | 1 203,00 | |||
| 09.05.2024 | 18:08:41,811 | 3 | 1 203,00 | |
| 3 | 1 203,00 | |||
| 3 | 1 203,00 | |||
| 09.05.2024 | 18:08:41,739 | 2 | 1 203,00 | |
| 2 | 1 203,00 | |||
| 2 | 1 203,00 | |||
| 09.05.2024 | 18:07:53,573 | 1 | 1 197,50 | |
| 1 | 1 197,50 | |||
| 1 | 1 197,50 | |||
| 09.05.2024 | 18:07:10,474 | 3 | 1 196,00 | |
| 3 | 1 196,00 | |||
| 3 | 1 196,00 | |||
| 09.05.2024 | 18:07:10,435 | 20 | 1 195,00 | |
| 20 | 1 195,00 | |||
| 20 | 1 195,00 | |||
| 09.05.2024 | 18:06:55,410 | 1 | 1 197,00 | |
| 1 | 1 197,00 | |||
| 1 | 1 197,00 | |||
| 09.05.2024 | 18:05:35,853 | 3 | 1 193,00 | |
| 3 | 1 193,00 | |||
| 3 | 1 193,00 | |||
| 09.05.2024 | 18:00:12,293 | 60 | 1 189,50 | |
| 60 | 1 189,50 | |||
| 60 | 1 189,50 | |||
| 09.05.2024 | 17:59:08,782 | 6 | 1 189,00 | |
| 6 | 1 189,00 | |||
| 6 | 1 189,00 | |||
| 09.05.2024 | 17:57:09,909 | 1 | 1 186,00 | |
| 1 | 1 186,00 | |||
| 1 | 1 186,00 | |||
| 09.05.2024 | 17:55:45,715 | 1 | 1 180,50 | |
| 1 | 1 180,50 | |||
| 1 | 1 180,50 | |||
| 09.05.2024 | 17:55:41,556 | 90 | 1 180,50 | |
| 90 | 1 180,50 | |||
| 90 | 1 180,50 | |||
| 09.05.2024 | 17:43:30,879 | 1 | 1 186,00 | |
| 1 | 1 186,00 | |||
| 1 | 1 186,00 | |||
| 09.05.2024 | 17:40:55,796 | 6 | 1 185,00 | |
| 6 | 1 185,00 | |||
| 6 | 1 185,00 | |||
| 09.05.2024 | 17:40:24,975 | 9 | 1 185,00 | |
| 9 | 1 185,00 | |||
| 9 | 1 185,00 | |||
| 09.05.2024 | 17:40:21,600 | 20 | 1 189,00 | |
| 20 | 1 189,00 | |||
| 20 | 1 189,00 | |||
| 09.05.2024 | 17:39:54,821 | 20 | 1 189,00 | |
| 20 | 1 189,00 | |||
| 20 | 1 189,00 | |||
| 09.05.2024 | 17:31:33,242 | 3 | 1 195,50 | |
| 3 | 1 195,50 | |||
| 3 | 1 195,50 | |||
| 09.05.2024 | 17:30:34,636 | 115 | 1 191,00 | |
| 115 | 1 191,00 | |||
| 115 | 1 191,00 | |||
| 09.05.2024 | 17:27:02,313 | 1 | 1 188,00 | |
| 1 | 1 188,00 | |||
| 1 | 1 188,00 | |||
| 09.05.2024 | 17:23:13,788 | 23 | 1 184,00 | |
| 23 | 1 184,00 | |||
| 23 | 1 184,00 | |||
| 09.05.2024 | 17:21:08,780 | 5 | 1 180,00 | |
| 5 | 1 180,00 | |||
| 5 | 1 180,00 | |||
| 09.05.2024 | 17:19:46,418 | 2 | 1 184,00 | |
| 2 | 1 184,00 | |||
| 2 | 1 184,00 | |||
| 09.05.2024 | 17:18:22,047 | 41 | 1 177,50 | |
| 41 | 1 177,50 | |||
| 41 | 1 177,50 | |||
| 09.05.2024 | 17:16:08,232 | 10 | 1 187,50 | |
| 10 | 1 187,50 | |||
| 10 | 1 187,50 | |||
| 09.05.2024 | 17:13:21,782 | 3 | 1 182,00 | |
| 3 | 1 182,00 | |||
| 3 | 1 182,00 | |||
| 09.05.2024 | 17:12:28,429 | 44 | 1 187,00 | |
| 44 | 1 187,00 | |||
| 44 | 1 187,00 | |||
| 09.05.2024 | 17:11:20,578 | 120 | 1 184,50 | |
| 120 | 1 184,50 | |||
| 120 | 1 184,50 | |||
| 09.05.2024 | 17:11:20,153 | 2 | 1 187,50 | |
| 2 | 1 187,50 | |||
| 2 | 1 187,50 | |||
| 09.05.2024 | 17:11:01,089 | 35 | 1 187,50 | |
| 35 | 1 187,50 | |||
| 35 | 1 187,50 | |||
| 09.05.2024 | 17:09:53,260 | 6 | 1 187,50 | |
| 6 | 1 187,50 | |||
| 6 | 1 187,50 | |||
| 09.05.2024 | 17:06:07,276 | 2 | 1 173,50 | |
| 2 | 1 173,50 | |||
| 2 | 1 173,50 | |||
| 09.05.2024 | 17:03:34,346 | 1 | 1 173,00 | |
| 1 | 1 173,00 | |||
| 1 | 1 173,00 | |||
| 09.05.2024 | 17:03:09,679 | 6 | 1 173,00 | |
| 6 | 1 173,00 | |||
| 6 | 1 173,00 | |||
| 09.05.2024 | 17:02:42,254 | 36 | 1 169,00 | |
| 36 | 1 169,00 | |||
| 36 | 1 169,00 | |||
| 09.05.2024 | 17:00:48,692 | 112 | 1 167,00 | |
| 112 | 1 167,00 | |||
| 112 | 1 167,00 | |||
| 09.05.2024 | 16:59:21,688 | 2 | 1 170,00 | |
| 2 | 1 170,00 | |||
| 2 | 1 170,00 | |||
| 09.05.2024 | 16:58:53,368 | 120 | 1 167,00 | |
| 120 | 1 167,00 | |||
| 120 | 1 167,00 | |||
| 09.05.2024 | 16:56:01,424 | 3 | 1 156,50 | |
| 3 | 1 156,50 | |||
| 3 | 1 156,50 | |||
| 09.05.2024 | 16:49:41,951 | 64 | 1 155,50 | |
| 64 | 1 155,50 | |||
| 64 | 1 155,50 | |||
| 09.05.2024 | 16:42:45,346 | 36 | 1 160,00 | |
| 36 | 1 160,00 | |||
| 36 | 1 160,00 | |||
| 09.05.2024 | 16:40:20,557 | 2 | 1 164,00 | |
| 2 | 1 164,00 | |||
| 2 | 1 164,00 | |||
| 09.05.2024 | 16:33:24,680 | 18 | 1 160,00 | |
| 18 | 1 160,00 | |||
| 18 | 1 160,00 | |||
| 09.05.2024 | 16:32:16,760 | 2 | 1 159,00 | |
| 2 | 1 159,00 | |||
| 2 | 1 159,00 | |||
| 09.05.2024 | 16:31:02,194 | 1 | 1 152,00 | |
| 1 | 1 152,00 | |||
| 1 | 1 152,00 | |||
| 09.05.2024 | 16:29:16,002 | 2 | 1 150,50 | |
| 2 | 1 150,50 | |||
| 2 | 1 150,50 | |||
| 09.05.2024 | 16:26:10,604 | 3 | 1 146,00 | |
| 3 | 1 146,00 | |||
| 3 | 1 146,00 | |||
| 09.05.2024 | 16:26:00,916 | 11 | 1 145,50 | |
| 11 | 1 145,50 | |||
| 11 | 1 145,50 | |||
| 09.05.2024 | 16:23:33,503 | 37 | 1 138,00 | |
| 37 | 1 138,00 | |||
| 37 | 1 138,00 | |||
| 09.05.2024 | 16:10:09,132 | 8 | 1 143,00 | |
| 8 | 1 143,00 | |||
| 8 | 1 143,00 | |||
| 09.05.2024 | 16:06:34,402 | 10 | 1 143,00 | |
| 10 | 1 143,00 | |||
| 10 | 1 143,00 | |||
| 09.05.2024 | 16:05:44,600 | 50 | 1 142,50 | |
| 50 | 1 142,50 | |||
| 50 | 1 142,50 | |||
| 09.05.2024 | 16:01:43,562 | 20 | 1 130,50 | |
| 20 | 1 130,50 | |||
| 20 | 1 130,50 | |||
| 09.05.2024 | 15:57:52,540 | 8 | 1 118,50 | |
| 8 | 1 118,50 | |||
| 8 | 1 118,50 | |||
| 09.05.2024 | 15:40:16,212 | 1 | 1 129,00 | |
| 1 | 1 129,00 | |||
| 1 | 1 129,00 | |||
| 09.05.2024 | 15:33:11,069 | 3 | 1 147,00 | |
| 3 | 1 147,00 | |||
| 3 | 1 147,00 | |||
| 09.05.2024 | 15:27:25,685 | 1 | 1 145,00 | |
| 1 | 1 145,00 | |||
| 1 | 1 145,00 | |||
| 09.05.2024 | 15:20:21,846 | 5 | 1 148,00 | |
| 5 | 1 148,00 | |||
| 5 | 1 148,00 | |||
| 09.05.2024 | 15:12:20,098 | 1 | 1 135,50 | |
| 1 | 1 135,50 | |||
| 1 | 1 135,50 | |||
| 09.05.2024 | 15:03:57,163 | 1 | 1 145,00 | |
| 1 | 1 145,00 | |||
| 1 | 1 145,00 | |||
| 09.05.2024 | 15:02:31,837 | 5 | 1 143,00 | |
| 5 | 1 143,00 | |||
| 5 | 1 143,00 | |||
| 09.05.2024 | 14:57:36,695 | 1 | 1 143,00 | |
| 1 | 1 143,00 | |||
| 1 | 1 143,00 | |||
| 09.05.2024 | 14:55:39,389 | 8 | 1 142,00 | |
| 8 | 1 142,00 | |||
| 2 | 1 142,00 | |||
| 6 | 1 142,00 | |||
| 09.05.2024 | 14:52:11,410 | 4 | 1 138,50 | |
| 4 | 1 138,50 | |||
| 4 | 1 138,50 | |||
| 09.05.2024 | 14:50:49,506 | 1 | 1 138,50 | |
| 1 | 1 138,50 | |||
| 1 | 1 138,50 | |||
| 09.05.2024 | 14:41:38,988 | 3 | 1 138,50 | |
| 3 | 1 138,50 | |||
| 3 | 1 138,50 | |||
| 09.05.2024 | 14:18:12,869 | 10 | 1 133,00 | |
| 10 | 1 133,00 | |||
| 10 | 1 133,00 | |||
| 09.05.2024 | 14:08:52,618 | 2 | 1 133,00 | |
| 2 | 1 133,00 | |||
| 2 | 1 133,00 | |||
| 09.05.2024 | 14:04:30,737 | 2 | 1 129,50 | |
| 2 | 1 129,50 | |||
| 2 | 1 129,50 | |||
| 09.05.2024 | 13:36:32,533 | 1 | 1 122,50 | |
| 1 | 1 122,50 | |||
| 1 | 1 122,50 | |||
| 09.05.2024 | 13:05:00,609 | 30 | 1 120,00 | |
| 2 | 1 120,00 | |||
| 30 | 1 120,00 | |||
| 1 | 1 120,00 | |||
| 27 | 1 120,00 | |||
| 09.05.2024 | 12:40:24,779 | 2 | 1 129,50 | |
| 2 | 1 129,50 | |||
| 2 | 1 129,50 | |||
| 09.05.2024 | 12:00:00,633 | 3 | 1 129,50 | |
| 3 | 1 129,50 | |||
| 3 | 1 129,50 | |||
| 09.05.2024 | 11:53:08,798 | 3 | 1 132,00 | |
| 3 | 1 132,00 | |||
| 3 | 1 132,00 | |||
| 09.05.2024 | 11:45:30,098 | 20 | 1 130,00 | |
| 2 | 1 130,00 | |||
| 18 | 1 130,00 | |||
| 20 | 1 130,00 | |||
| 09.05.2024 | 11:41:28,065 | 1 | 1 130,50 | |
| 1 | 1 130,50 | |||
| 1 | 1 130,50 | |||
| 09.05.2024 | 11:34:56,733 | 1 | 1 136,00 | |
| 1 | 1 136,00 | |||
| 1 | 1 136,00 | |||
| 09.05.2024 | 11:21:01,776 | 25 | 1 128,00 | |
| 25 | 1 128,00 | |||
| 25 | 1 128,00 | |||
| 09.05.2024 | 11:19:24,343 | 6 | 1 130,00 | |
| 6 | 1 130,00 | |||
| 6 | 1 130,00 | |||
| 09.05.2024 | 11:12:05,502 | 2 | 1 141,50 | |
| 2 | 1 141,50 | |||
| 2 | 1 141,50 | |||
| 09.05.2024 | 11:05:44,934 | 1 | 1 138,50 | |
| 1 | 1 138,50 | |||
| 1 | 1 138,50 | |||
| 09.05.2024 | 10:58:30,060 | 9 | 1 130,50 | |
| 9 | 1 130,50 | |||
| 9 | 1 130,50 | |||
| 09.05.2024 | 10:57:12,775 | 1 | 1 138,00 | |
| 1 | 1 138,00 | |||
| 1 | 1 138,00 | |||
| 09.05.2024 | 10:17:32,245 | 1 | 1 137,00 | |
| 1 | 1 137,00 | |||
| 1 | 1 137,00 | |||
| 09.05.2024 | 10:15:15,041 | 20 | 1 133,00 | |
| 20 | 1 133,00 | |||
| 20 | 1 133,00 | |||
| 09.05.2024 | 10:15:00,820 | 20 | 1 132,50 | |
| 20 | 1 132,50 | |||
| 20 | 1 132,50 | |||
| 09.05.2024 | 09:57:05,980 | 10 | 1 125,50 | |
| 10 | 1 125,50 | |||
| 10 | 1 125,50 | |||
| 09.05.2024 | 09:30:39,623 | 1 | 1 130,00 | |
| 1 | 1 130,00 | |||
| 1 | 1 130,00 | |||
| 09.05.2024 | 09:30:08,973 | 2 | 1 130,00 | |
| 2 | 1 130,00 | |||
| 2 | 1 130,00 | |||
| 09.05.2024 | 09:26:10,977 | 3 | 1 130,00 | |
| 3 | 1 130,00 | |||
| 3 | 1 130,00 | |||
| 09.05.2024 | 09:20:16,726 | 1 | 1 130,00 | |
| 1 | 1 130,00 | |||
| 1 | 1 130,00 | |||
| 09.05.2024 | 09:01:12,364 | 3 | 1 138,50 | |
| 3 | 1 138,50 | |||
| 3 | 1 138,50 | |||
| 09.05.2024 | 08:55:49,786 | 51 | 1 140,00 | |
| 16 | 1 140,00 | |||
| 35 | 1 140,00 | |||
| 40 | 1 140,00 | |||
| 5 | 1 140,00 | |||
| 6 | 1 140,00 | |||
| 09.05.2024 | 08:54:30,231 | 14 | 1 139,00 | |
| 14 | 1 139,00 | |||
| 14 | 1 139,00 | |||
| 09.05.2024 | 08:38:51,091 | 10 | 1 139,00 | |
| 10 | 1 139,00 | |||
| 10 | 1 139,00 | |||
| 09.05.2024 | 08:33:24,640 | 5 | 1 139,00 | |
| 5 | 1 139,00 | |||
| 5 | 1 139,00 | |||
| 09.05.2024 | 08:27:51,039 | 15 | 1 135,00 | |
| 15 | 1 135,00 | |||
| 15 | 1 135,00 | |||
| 09.05.2024 | 08:27:26,820 | 5 | 1 129,50 | |
| 5 | 1 129,50 | |||
| 5 | 1 129,50 | |||
| 09.05.2024 | 08:18:45,323 | 1 | 1 125,50 | |
| 1 | 1 125,50 | |||
| 1 | 1 125,50 | |||
| 09.05.2024 | 08:00:37,264 | 12 | 1 129,00 | |
| 1 | 1 129,00 | |||
| 12 | 1 129,00 | |||
| 10 | 1 129,00 | |||
| 1 | 1 129,00 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Allianz SE
Bid: 263,00 / Ask: 263,60
Umsatz: 33 740 TEUR -
Mercedes-Benz Group AG
Bid: 68,30 / Ask: 68,49
Umsatz: 31 618 TEUR -
Nvidia Corp.
Bid: 823,80 / Ask: 824,40
Umsatz: 18 281 TEUR -
Siemens Energy AG
Bid: 23,23 / Ask: 23,30
Umsatz: 16 095 TEUR -
Microsoft Corp.
Bid: 381,80 / Ask: 381,95
Umsatz: 14 646 TEUR
Realtime Quotes
Letzte Aktualisierung:
09.05.2024 @ 20:00:00
Letzte Aktualisierung:
09.05.2024 @ 20:00:00