Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)/OS/Call [250]/MS
WKN MJ3DR4
ISIN DE000MJ3DR46
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2025 | 17:23:58.994 | 1,100 BZ | 2.000 | 2.200,000 | 138.090,000 | 159.873,370 |
| 16.09.2025 | 17:09:51.215 | 1,110 BZ | 2.000 | 2.220,000 | 136.090,000 | 157.673,370 |
| 16.09.2025 | 16:30:59.837 | 1,120 BZ | 3.350 | 3.752,000 | 134.090,000 | 155.453,370 |
| 16.09.2025 | 16:24:27.218 | 1,140 BZ | 1.700 | 1.938,000 | 130.740,000 | 151.701,370 |
| 16.09.2025 | 16:12:40.483 | 1,100 BZ | 4.700 | 5.170,000 | 129.040,000 | 149.763,370 |
| 16.09.2025 | 16:10:00.499 | 1,120 BZ | 500 | 560,000 | 124.340,000 | 144.593,370 |
| 16.09.2025 | 15:52:30.276 | 1,130 BZ | 500 | 565,000 | 123.840,000 | 144.033,370 |
| 16.09.2025 | 15:51:46.712 | 1,130 BZ | 500 | 565,000 | 123.340,000 | 143.468,370 |
| 16.09.2025 | 15:48:39.087 | 1,160 BZ | 630 | 730,800 | 122.840,000 | 142.903,370 |
| 16.09.2025 | 15:41:55.117 | 1,160 BZ | 450 | 522,000 | 122.210,000 | 142.172,570 |
| 16.09.2025 | 15:41:53.064 | 1,160 BZ | 700 | 812,000 | 121.760,000 | 141.650,570 |
| 16.09.2025 | 15:35:25.146 | 1,140 BZ | 2.400 | 2.736,000 | 121.060,000 | 140.838,570 |
| 16.09.2025 | 15:34:15.649 | 1,160 BZ | 2.500 | 2.900,000 | 118.660,000 | 138.102,570 |
| 16.09.2025 | 15:31:01.384 | 1,150 BZ | 2.500 | 2.875,000 | 116.160,000 | 135.202,570 |
| 16.09.2025 | 15:29:41.716 | 1,150 G | - | - | 113.660,000 | 132.327,570 |
| 16.09.2025 | 15:28:21.899 | 1,180 BZ | 4.500 | 5.310,000 | 113.660,000 | 132.327,570 |
| 16.09.2025 | 15:20:51.788 | 1,160 BZ | 45 | 52,200 | 109.160,000 | 127.017,570 |
| 16.09.2025 | 15:16:31.329 | 1,160 BZ | 2.136 | 2.477,760 | 109.115,000 | 126.965,370 |
| 16.09.2025 | 14:55:40.775 | 1,170 BZ | 20.184 | 23.615,280 | 106.979,000 | 124.487,610 |
| 16.09.2025 | 13:24:03.234 | 1,180 BZ | 1.400 | 1.652,000 | 86.795,000 | 100.872,330 |
| 16.09.2025 | 13:13:00.858 | 1,180 BZ | 800 | 944,000 | 85.395,000 | 99.220,330 |
| 16.09.2025 | 12:25:22.030 | 1,180 BZ | 360 | 424,800 | 84.595,000 | 98.276,330 |
| 16.09.2025 | 12:02:21.635 | 1,180 BZ | 9.000 | 10.620,000 | 84.235,000 | 97.851,530 |
| 16.09.2025 | 11:40:35.699 | 1,180 BZ | 2.600 | 3.068,000 | 75.235,000 | 87.231,530 |
| 16.09.2025 | 11:35:51.910 | 1,180 BZ | 325 | 383,500 | 72.635,000 | 84.163,530 |
| 16.09.2025 | 11:28:25.856 | 1,180 BZ | 1.000 | 1.180,000 | 72.310,000 | 83.780,030 |
| 16.09.2025 | 11:18:38.579 | 1,170 BZ | 9.000 | 10.530,000 | 71.310,000 | 82.600,030 |
| 16.09.2025 | 11:12:30.076 | 1,170 BZ | 5.128 | 5.999,760 | 62.310,000 | 72.070,030 |
| 16.09.2025 | 11:11:44.098 | 1,170 BZ | 10.000 | 11.700,000 | 57.182,000 | 66.070,270 |
| 16.09.2025 | 11:06:12.855 | 1,160 BZ | 3.000 | 3.480,000 | 47.182,000 | 54.370,270 |
| 16.09.2025 | 11:05:32.857 | 1,170 BZ | 8.100 | 9.477,000 | 44.182,000 | 50.890,270 |
| 16.09.2025 | 10:59:01.650 | 1,150 G | - | - | 36.082,000 | 41.413,270 |
| 16.09.2025 | 10:48:24.754 | 1,170 BZ | 400 | 468,000 | 36.082,000 | 41.413,270 |
| 16.09.2025 | 10:37:11.862 | 1,160 BZ | 1.250 | 1.450,000 | 35.682,000 | 40.945,270 |
| 16.09.2025 | 10:36:44.955 | 1,160 BZ | 1.000 | 1.160,000 | 34.432,000 | 39.495,270 |
| 16.09.2025 | 10:27:43.464 | 1,160 BZ | 1.000 | 1.160,000 | 33.432,000 | 38.335,270 |
| 16.09.2025 | 10:13:12.707 | 1,160 BZ | 500 | 580,000 | 32.432,000 | 37.175,270 |
| 16.09.2025 | 10:11:57.934 | 1,160 BZ | 4.500 | 5.220,000 | 31.932,000 | 36.595,270 |
| 16.09.2025 | 10:11:26.167 | 1,160 BZ | 4.444 | 5.155,040 | 27.432,000 | 31.375,270 |
| 16.09.2025 | 10:08:47.249 | 1,160 BZ | 600 | 696,000 | 22.988,000 | 26.220,230 |
| 16.09.2025 | 10:01:41.938 | 1,150 BZ | 140 | 161,000 | 22.388,000 | 25.524,230 |
| 16.09.2025 | 09:58:33.879 | 1,140 BZ | 5.000 | 5.700,000 | 22.248,000 | 25.363,230 |
| 16.09.2025 | 09:57:25.563 | 1,140 BZ | 1.000 | 1.140,000 | 17.248,000 | 19.663,230 |
| 16.09.2025 | 09:43:59.181 | 1,140 BZ | 400 | 456,000 | 16.248,000 | 18.523,230 |
| 16.09.2025 | 09:42:40.174 | 1,130 BZ | 3.000 | 3.390,000 | 15.848,000 | 18.067,230 |
| 16.09.2025 | 09:38:27.814 | 1,130 G | - | - | 12.848,000 | 14.677,230 |
| 16.09.2025 | 09:20:09.081 | 1,150 BZ | 1.800 | 2.070,000 | 12.848,000 | 14.677,230 |
| 16.09.2025 | 09:14:15.125 | 1,150 BZ | 870 | 1.000,500 | 11.048,000 | 12.607,230 |
| 16.09.2025 | 09:11:48.504 | 1,150 BZ | 181 | 208,150 | 10.178,000 | 11.606,730 |
| 16.09.2025 | 09:06:52.713 | 1,150 BZ | 200 | 230,000 | 9.997,000 | 11.398,580 |
| 16.09.2025 | 08:47:40.457 | 1,140 BZ | 87 | 99,180 | 9.797,000 | 11.168,580 |
| 16.09.2025 | 08:32:23.249 | 1,140 BZ | 650 | 741,000 | 9.710,000 | 11.069,400 |
| 16.09.2025 | 08:30:09.101 | 1,140 BZ | 9.060 | 10.328,400 | 9.060,000 | 10.328,400 |
| 15.09.2025 | 21:54:57.436 | 1,070 BZ | 200 | 214,000 | 1.245.722,000 | 1.324.979,990 |
| 15.09.2025 | 21:54:57.436 | 1,070 BZ | 200 | 214,000 | 1.245.722,000 | 1.324.979,990 |
| 15.09.2025 | 21:54:33.357 | 1,070 BZ | 3.000 | 3.210,000 | 1.245.522,000 | 1.324.765,990 |
| 15.09.2025 | 21:51:27.119 | 1,060 BZ | 480 | 508,800 | 1.242.522,000 | 1.321.555,990 |
| 15.09.2025 | 21:46:41.610 | 1,070 BZ | 600 | 642,000 | 1.242.042,000 | 1.321.047,190 |
| 15.09.2025 | 21:41:17.505 | 1,070 BZ | 1.000 | 1.070,000 | 1.241.442,000 | 1.320.405,190 |
| 15.09.2025 | 21:23:01.887 | 1,060 BZ | 2.000 | 2.120,000 | 1.240.442,000 | 1.319.335,190 |
| 15.09.2025 | 21:15:21.656 | 1,070 BZ | 2.300 | 2.461,000 | 1.238.442,000 | 1.317.215,190 |
| 15.09.2025 | 21:06:06.924 | 1,070 BZ | 2.000 | 2.140,000 | 1.236.142,000 | 1.314.754,190 |
| 15.09.2025 | 20:48:38.246 | 1,060 BZ | 1.500 | 1.590,000 | 1.234.142,000 | 1.312.614,190 |
| 15.09.2025 | 20:44:40.721 | 1,060 BZ | 3.000 | 3.180,000 | 1.232.642,000 | 1.311.024,190 |
| 15.09.2025 | 20:43:04.473 | 1,060 BZ | 3.070 | 3.254,200 | 1.229.642,000 | 1.307.844,190 |
| 15.09.2025 | 20:42:16.296 | 1,070 BZ | 935 | 1.000,450 | 1.226.572,000 | 1.304.589,990 |
| 15.09.2025 | 20:40:38.235 | 1,070 BZ | 500 | 535,000 | 1.225.637,000 | 1.303.589,540 |
| 15.09.2025 | 20:38:34.388 | 1,070 BZ | 925 | 989,750 | 1.225.137,000 | 1.303.054,540 |
| 15.09.2025 | 20:25:43.975 | 1,070 BZ | 150 | 160,500 | 1.224.212,000 | 1.302.064,790 |
| 15.09.2025 | 20:24:47.048 | 1,070 BZ | 500 | 535,000 | 1.224.062,000 | 1.301.904,290 |
| 15.09.2025 | 20:18:35.529 | 1,070 BZ | 370 | 395,900 | 1.223.562,000 | 1.301.369,290 |
| 15.09.2025 | 20:10:37.184 | 1,070 BZ | 10.000 | 10.700,000 | 1.223.192,000 | 1.300.973,390 |
| 15.09.2025 | 19:53:08.182 | 1,080 BZ | 1.000 | 1.080,000 | 1.213.192,000 | 1.290.273,390 |
| 15.09.2025 | 19:35:07.350 | 1,070 BZ | 10.000 | 10.700,000 | 1.212.192,000 | 1.289.193,390 |
| 15.09.2025 | 19:32:23.899 | 1,070 BZ | 100 | 107,000 | 1.202.192,000 | 1.278.493,390 |
| 15.09.2025 | 19:28:21.566 | 1,070 BZ | 600 | 642,000 | 1.202.092,000 | 1.278.386,390 |
| 15.09.2025 | 19:20:25.516 | 1,070 BZ | 350 | 374,500 | 1.201.492,000 | 1.277.744,390 |
| 15.09.2025 | 19:20:19.999 | 1,070 BZ | 27.000 | 28.890,000 | 1.201.142,000 | 1.277.369,890 |
| 15.09.2025 | 19:17:37.294 | 1,070 G | - | - | 1.174.142,000 | 1.248.479,890 |
| 15.09.2025 | 19:11:29.648 | 1,090 BZ | 900 | 981,000 | 1.174.142,000 | 1.248.479,890 |
| 15.09.2025 | 19:09:37.568 | 1,090 BZ | 10.000 | 10.900,000 | 1.173.242,000 | 1.247.498,890 |
| 15.09.2025 | 19:04:58.461 | 1,090 BZ | 1.000 | 1.090,000 | 1.163.242,000 | 1.236.598,890 |
| 15.09.2025 | 18:58:42.924 | 1,090 BZ | 545 | 594,050 | 1.162.242,000 | 1.235.508,890 |
| 15.09.2025 | 18:51:07.064 | 1,090 BZ | 12.000 | 13.080,000 | 1.161.697,000 | 1.234.914,840 |
| 15.09.2025 | 18:48:47.972 | 1,090 BZ | 321 | 349,890 | 1.149.697,000 | 1.221.834,840 |
| 15.09.2025 | 18:48:01.265 | 1,080 BZ | 500 | 540,000 | 1.149.376,000 | 1.221.484,950 |
| 15.09.2025 | 18:46:30.803 | 1,090 BZ | 800 | 872,000 | 1.148.876,000 | 1.220.944,950 |
| 15.09.2025 | 18:45:00.681 | 1,090 BZ | 900 | 981,000 | 1.148.076,000 | 1.220.072,950 |
| 15.09.2025 | 18:38:55.826 | 1,090 BZ | 300 | 327,000 | 1.147.176,000 | 1.219.091,950 |
| 15.09.2025 | 18:28:42.561 | 1,090 BZ | 2.200 | 2.398,000 | 1.146.876,000 | 1.218.764,950 |
| 15.09.2025 | 18:25:44.027 | 1,080 BZ | 5.045 | 5.448,600 | 1.144.676,000 | 1.216.366,950 |
| 15.09.2025 | 18:24:37.965 | 1,080 BZ | 3.700 | 3.996,000 | 1.139.631,000 | 1.210.918,350 |
| 15.09.2025 | 18:15:52.940 | 1,090 BZ | 800 | 872,000 | 1.135.931,000 | 1.206.922,350 |
| 15.09.2025 | 18:09:31.087 | 1,090 BZ | 2.000 | 2.180,000 | 1.135.131,000 | 1.206.050,350 |
| 15.09.2025 | 18:02:41.792 | 1,080 BZ | 2.000 | 2.160,000 | 1.133.131,000 | 1.203.870,350 |
| 15.09.2025 | 17:52:21.439 | 1,090 BZ | 250 | 272,500 | 1.131.131,000 | 1.201.710,350 |
| 15.09.2025 | 17:46:45.223 | 1,080 BZ | 2.000 | 2.160,000 | 1.130.881,000 | 1.201.437,850 |
| 15.09.2025 | 17:42:30.389 | 1,090 BZ | 900 | 981,000 | 1.128.881,000 | 1.199.277,850 |
| 15.09.2025 | 17:41:40.490 | 1,090 BZ | 5.000 | 5.450,000 | 1.127.981,000 | 1.198.296,850 |
| 15.09.2025 | 17:38:00.283 | 1,090 BZ | 250 | 272,500 | 1.122.981,000 | 1.192.846,850 |