Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)/OS/Call [210]/MS
WKN MJ3DQE
ISIN DE000MJ3DQE0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.06.2025 | 18:47:51.438 | 0,064 BZ | 1.000 | 64,000 | 31.287,000 | 9.089,230 |
| 20.06.2025 | 18:47:51.438 | 0,064 BZ | 1.000 | 64,000 | 31.287,000 | 9.089,230 |
| 20.06.2025 | 18:20:01.249 | 0,063 G | - | - | 30.287,000 | 9.025,230 |
| 20.06.2025 | 16:36:57.655 | 0,260 BZ | 6.330 | 1.645,800 | 30.287,000 | 9.025,230 |
| 20.06.2025 | 16:20:20.391 | 0,249 BZ | 1.400 | 348,600 | 23.957,000 | 7.379,430 |
| 20.06.2025 | 16:14:09.164 | 0,270 BZ | 1.000 | 270,000 | 22.557,000 | 7.030,830 |
| 20.06.2025 | 14:40:11.568 | 0,460 BZ | 400 | 184,000 | 21.557,000 | 6.760,830 |
| 20.06.2025 | 14:10:41.357 | 0,450 BZ | 3.068 | 1.380,600 | 21.157,000 | 6.576,830 |
| 20.06.2025 | 12:56:08.065 | 0,410 BZ | 325 | 133,250 | 18.089,000 | 5.196,230 |
| 20.06.2025 | 12:35:19.179 | 0,420 BZ | 850 | 357,000 | 17.764,000 | 5.062,980 |
| 20.06.2025 | 12:23:56.782 | 0,400 G | - | - | 16.914,000 | 4.705,980 |
| 20.06.2025 | 12:17:20.354 | 0,410 BZ | 2.722 | 1.116,020 | 16.914,000 | 4.705,980 |
| 20.06.2025 | 09:50:37.442 | 0,260 BZ | 4.196 | 1.090,960 | 14.192,000 | 3.589,960 |
| 20.06.2025 | 09:42:35.169 | 0,250 BZ | 1.800 | 450,000 | 9.996,000 | 2.499,000 |
| 20.06.2025 | 09:37:44.024 | 0,250 BZ | 8.196 | 2.049,000 | 8.196,000 | 2.049,000 |
| 19.06.2025 | 21:31:58.347 | 0,056 BZ | 800 | 44,800 | 11.607,000 | 1.425,073 |
| 19.06.2025 | 21:31:58.347 | 0,056 BZ | 800 | 44,800 | 11.607,000 | 1.425,073 |
| 19.06.2025 | 18:50:59.567 | 0,085 G | - | - | 10.807,000 | 1.380,273 |
| 19.06.2025 | 18:21:04.499 | 0,086 BZ | 400 | 34,400 | 10.807,000 | 1.380,273 |
| 19.06.2025 | 17:26:32.609 | 0,083 BZ | 5.000 | 415,000 | 10.407,000 | 1.345,873 |
| 19.06.2025 | 14:07:16.642 | 0,161 BZ | 400 | 64,400 | 5.407,000 | 930,873 |
| 19.06.2025 | 13:34:19.502 | 0,173 BZ | 420 | 72,660 | 5.007,000 | 866,473 |
| 19.06.2025 | 13:14:05.583 | 0,187 BZ | 1.000 | 187,000 | 4.587,000 | 793,813 |
| 19.06.2025 | 12:44:36.798 | 0,189 G | - | - | 3.587,000 | 606,813 |
| 19.06.2025 | 12:00:15.236 | 0,199 BZ | 1.587 | 315,813 | 3.587,000 | 606,813 |
| 19.06.2025 | 08:24:01.700 | 0,146 BZ | 1.000 | 146,000 | 2.000,000 | 291,000 |
| 19.06.2025 | 08:23:53.251 | 0,145 BZ | 1.000 | 145,000 | 1.000,000 | 145,000 |
| 18.06.2025 | 21:48:11.372 | 0,360 BZ | 500 | 180,000 | 368.775,000 | 178.535,250 |
| 18.06.2025 | 21:48:11.372 | 0,360 BZ | 500 | 180,000 | 368.775,000 | 178.535,250 |
| 18.06.2025 | 21:28:10.800 | 0,360 BZ | 300 | 108,000 | 368.275,000 | 178.355,250 |
| 18.06.2025 | 20:57:14.800 | 0,350 BZ | 6.000 | 2.100,000 | 367.975,000 | 178.247,250 |
| 18.06.2025 | 20:40:02.095 | 0,400 BZ | 50.000 | 20.000,000 | 361.975,000 | 176.147,250 |
| 18.06.2025 | 20:38:56.263 | 0,400 BZ | 50.000 | 20.000,000 | 311.975,000 | 156.147,250 |
| 18.06.2025 | 20:38:39.700 | 0,390 G | - | - | 261.975,000 | 136.147,250 |
| 18.06.2025 | 20:38:18.551 | 0,380 G | - | - | 261.975,000 | 136.147,250 |
| 18.06.2025 | 20:15:31.939 | 0,390 G | - | - | 261.975,000 | 136.147,250 |
| 18.06.2025 | 17:28:39.923 | 0,450 BZ | 3.325 | 1.496,250 | 261.975,000 | 136.147,250 |
| 18.06.2025 | 16:36:44.981 | 0,430 BZ | 500 | 215,000 | 258.650,000 | 134.651,000 |
| 18.06.2025 | 14:34:09.328 | 0,490 BZ | 10.000 | 4.900,000 | 258.150,000 | 134.436,000 |
| 18.06.2025 | 14:34:00.995 | 0,490 BZ | 7.500 | 3.675,000 | 248.150,000 | 129.536,000 |
| 18.06.2025 | 14:33:57.239 | 0,490 BZ | 7.500 | 3.675,000 | 240.650,000 | 125.861,000 |
| 18.06.2025 | 14:33:53.457 | 0,490 BZ | 7.500 | 3.675,000 | 233.150,000 | 122.186,000 |
| 18.06.2025 | 14:33:48.817 | 0,490 BZ | 7.500 | 3.675,000 | 225.650,000 | 118.511,000 |
| 18.06.2025 | 14:33:10.750 | 0,500 BZ | 7.500 | 3.750,000 | 218.150,000 | 114.836,000 |
| 18.06.2025 | 14:33:02.714 | 0,500 BZ | 7.500 | 3.750,000 | 210.650,000 | 111.086,000 |
| 18.06.2025 | 14:27:56.996 | 0,500 BZ | 7.500 | 3.750,000 | 203.150,000 | 107.336,000 |
| 18.06.2025 | 14:20:15.611 | 0,520 BZ | 7.500 | 3.900,000 | 195.650,000 | 103.586,000 |
| 18.06.2025 | 14:18:48.249 | 0,500 BZ | 7.500 | 3.750,000 | 188.150,000 | 99.686,000 |
| 18.06.2025 | 14:08:01.389 | 0,500 BZ | 7.500 | 3.750,000 | 180.650,000 | 95.936,000 |
| 18.06.2025 | 14:07:15.597 | 0,500 BZ | 7.500 | 3.750,000 | 173.150,000 | 92.186,000 |
| 18.06.2025 | 14:04:25.453 | 0,500 BZ | 7.500 | 3.750,000 | 165.650,000 | 88.436,000 |
| 18.06.2025 | 13:50:09.639 | 0,530 BZ | 100.000 | 53.000,000 | 158.150,000 | 84.686,000 |
| 18.06.2025 | 13:48:30.360 | 0,520 G | - | - | 58.150,000 | 31.686,000 |
| 18.06.2025 | 13:47:32.854 | 0,520 G | - | - | 58.150,000 | 31.686,000 |
| 18.06.2025 | 13:33:53.403 | 0,500 BZ | 2.000 | 1.000,000 | 58.150,000 | 31.686,000 |
| 18.06.2025 | 13:20:06.694 | 0,470 G | - | - | 56.150,000 | 30.686,000 |
| 18.06.2025 | 12:25:51.400 | 0,540 BZ | 7.000 | 3.780,000 | 56.150,000 | 30.686,000 |
| 18.06.2025 | 12:25:41.426 | 0,540 BZ | 7.500 | 4.050,000 | 49.150,000 | 26.906,000 |
| 18.06.2025 | 12:25:28.999 | 0,530 BZ | 7.500 | 3.975,000 | 41.650,000 | 22.856,000 |
| 18.06.2025 | 11:38:53.496 | 0,540 BZ | 750 | 405,000 | 34.150,000 | 18.881,000 |
| 18.06.2025 | 11:37:51.492 | 0,550 BZ | 5.000 | 2.750,000 | 33.400,000 | 18.476,000 |
| 18.06.2025 | 11:28:16.353 | 0,550 BZ | 6.000 | 3.300,000 | 28.400,000 | 15.726,000 |
| 18.06.2025 | 10:03:12.916 | 0,570 BZ | 11.000 | 6.270,000 | 22.400,000 | 12.426,000 |
| 18.06.2025 | 10:00:22.021 | 0,540 BZ | 400 | 216,000 | 11.400,000 | 6.156,000 |
| 18.06.2025 | 08:00:14.909 | 0,540 BZ | 11.000 | 5.940,000 | 11.000,000 | 5.940,000 |
| 17.06.2025 | 21:55:58.192 | 0,450 BZ | 2.300 | 1.035,000 | 24.420,000 | 11.853,800 |
| 17.06.2025 | 21:55:58.192 | 0,450 BZ | 2.300 | 1.035,000 | 24.420,000 | 11.853,800 |
| 17.06.2025 | 21:20:56.225 | 0,430 G | - | - | 22.120,000 | 10.818,800 |
| 17.06.2025 | 19:10:25.671 | 0,480 BZ | 10.000 | 4.800,000 | 22.120,000 | 10.818,800 |
| 17.06.2025 | 18:29:17.742 | 0,530 BZ | 400 | 212,000 | 12.120,000 | 6.018,800 |
| 17.06.2025 | 18:10:26.711 | 0,540 BZ | 420 | 226,800 | 11.720,000 | 5.806,800 |
| 17.06.2025 | 16:48:27.857 | 0,490 BZ | 800 | 392,000 | 11.300,000 | 5.580,000 |
| 17.06.2025 | 16:47:09.966 | 0,490 BZ | 2.000 | 980,000 | 10.500,000 | 5.188,000 |
| 17.06.2025 | 16:38:02.137 | 0,470 BZ | 2.500 | 1.175,000 | 8.500,000 | 4.208,000 |
| 17.06.2025 | 16:31:06.924 | 0,530 BZ | 2.500 | 1.325,000 | 6.000,000 | 3.033,000 |
| 17.06.2025 | 16:03:08.545 | 0,570 G | - | - | 3.500,000 | 1.708,000 |
| 17.06.2025 | 11:54:44.732 | 0,480 RG | 600 | 288,000 | 3.500,000 | 1.708,000 |
| 17.06.2025 | 10:59:17.337 | 0,480 RG | 400 | 192,000 | 2.900,000 | 1.420,000 |
| 17.06.2025 | 10:48:41.645 | 0,480 RG | 400 | 192,000 | 2.500,000 | 1.228,000 |
| 17.06.2025 | 09:42:02.090 | 0,490 RG | 2.000 | 980,000 | 2.100,000 | 1.036,000 |
| 17.06.2025 | 09:07:28.369 | 0,560 BG | 100 | 56,000 | 100,000 | 56,000 |
| 16.06.2025 | 21:11:47.636 | 0,550 BZ | 1.250 | 687,500 | 211.343,000 | 126.429,650 |
| 16.06.2025 | 21:11:47.636 | 0,550 BZ | 1.250 | 687,500 | 211.343,000 | 126.429,650 |
| 16.06.2025 | 20:44:40.374 | 0,550 BZ | 490 | 269,500 | 210.093,000 | 125.742,150 |
| 16.06.2025 | 20:13:01.213 | 0,560 G | - | - | 209.603,000 | 125.472,650 |
| 16.06.2025 | 19:23:41.405 | 0,600 BZ | 15.000 | 9.000,000 | 209.603,000 | 125.472,650 |
| 16.06.2025 | 18:48:18.337 | 0,610 BZ | 6.000 | 3.660,000 | 194.603,000 | 116.472,650 |
| 16.06.2025 | 18:02:30.064 | 0,630 BZ | 695 | 437,850 | 188.603,000 | 112.812,650 |
| 16.06.2025 | 17:48:34.673 | 0,640 BZ | 1.000 | 640,000 | 187.908,000 | 112.374,800 |
| 16.06.2025 | 17:26:04.875 | 0,670 BZ | 50.000 | 33.500,000 | 186.908,000 | 111.734,800 |
| 16.06.2025 | 17:25:31.033 | 0,660 BZ | 50.000 | 33.000,000 | 136.908,000 | 78.234,800 |
| 16.06.2025 | 17:15:01.004 | 0,700 BZ | 25.000 | 17.500,000 | 86.908,000 | 45.234,800 |
| 16.06.2025 | 17:14:12.703 | 0,690 G | - | - | 61.908,000 | 27.734,800 |
| 16.06.2025 | 17:13:32.682 | 0,690 G | - | - | 61.908,000 | 27.734,800 |
| 16.06.2025 | 16:53:09.088 | 0,650 BZ | 1.400 | 910,000 | 61.908,000 | 27.734,800 |
| 16.06.2025 | 16:50:27.174 | 0,610 BZ | 2.250 | 1.372,500 | 60.508,000 | 26.824,800 |
| 16.06.2025 | 16:38:38.266 | 0,690 G | - | - | 58.258,000 | 25.452,300 |
| 16.06.2025 | 16:35:12.477 | 0,700 BZ | 2.683 | 1.878,100 | 58.258,000 | 25.452,300 |
| 16.06.2025 | 16:05:36.027 | 0,590 BZ | 1.700 | 1.003,000 | 55.575,000 | 23.574,200 |
| 16.06.2025 | 15:59:52.753 | 0,590 BZ | 2.000 | 1.180,000 | 53.875,000 | 22.571,200 |