Infineon Technologies AG/OS/Call [46]/MS
WKN MK1FH6
ISIN DE000MK1FH61
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.04.2026 | 17:49:15.674 | 0,940 G | - | - | 73.518,000 | 68.699,050 |
| 15.04.2026 | 16:05:45.943 | 0,910 BZ | 348 | 316,680 | 73.518,000 | 68.699,050 |
| 15.04.2026 | 16:03:59.789 | 0,920 BZ | 348 | 320,160 | 73.170,000 | 68.382,370 |
| 15.04.2026 | 16:03:46.572 | 0,890 BZ | 2.000 | 1.780,000 | 72.822,000 | 68.062,210 |
| 15.04.2026 | 16:02:37.396 | 0,880 BZ | 2.000 | 1.760,000 | 70.822,000 | 66.282,210 |
| 15.04.2026 | 15:52:18.944 | 0,860 BZ | 892 | 767,120 | 68.822,000 | 64.522,210 |
| 15.04.2026 | 15:52:13.053 | 0,850 BZ | 892 | 758,200 | 67.930,000 | 63.755,090 |
| 15.04.2026 | 15:49:50.874 | 0,880 BZ | 4.380 | 3.854,400 | 67.038,000 | 62.996,890 |
| 15.04.2026 | 15:48:51.992 | 0,900 BZ | 880 | 792,000 | 62.658,000 | 59.142,490 |
| 15.04.2026 | 15:46:39.477 | 0,880 BZ | 3.500 | 3.080,000 | 61.778,000 | 58.350,490 |
| 15.04.2026 | 15:24:27.362 | 0,910 G | - | - | 58.278,000 | 55.270,490 |
| 15.04.2026 | 14:42:45.955 | 0,920 BZ | 6.000 | 5.520,000 | 58.278,000 | 55.270,490 |
| 15.04.2026 | 14:07:55.203 | 0,910 BZ | 6.000 | 5.460,000 | 52.278,000 | 49.750,490 |
| 15.04.2026 | 13:46:25.097 | 0,920 BZ | 300 | 276,000 | 46.278,000 | 44.290,490 |
| 15.04.2026 | 13:42:36.122 | 0,910 BZ | 300 | 273,000 | 45.978,000 | 44.014,490 |
| 15.04.2026 | 12:14:35.469 | 0,960 BZ | 13.300 | 12.768,000 | 45.678,000 | 43.741,490 |
| 15.04.2026 | 12:14:30.270 | 0,950 BZ | 13.300 | 12.635,000 | 32.378,000 | 30.973,490 |
| 15.04.2026 | 11:28:29.293 | 1,000 BZ | 8.000 | 8.000,000 | 19.078,000 | 18.338,490 |
| 15.04.2026 | 10:53:49.674 | 1,020 BZ | 102 | 104,040 | 11.078,000 | 10.338,490 |
| 15.04.2026 | 10:47:37.592 | 1,010 G | - | - | 10.976,000 | 10.234,450 |
| 15.04.2026 | 10:41:03.193 | 1,020 BZ | 102 | 104,040 | 10.976,000 | 10.234,450 |
| 15.04.2026 | 10:34:23.397 | 1,020 BZ | 350 | 357,000 | 10.874,000 | 10.130,410 |
| 15.04.2026 | 10:25:23.471 | 1,010 BZ | 350 | 353,500 | 10.524,000 | 9.773,410 |
| 15.04.2026 | 10:01:03.508 | 0,980 BZ | 1.100 | 1.078,000 | 10.174,000 | 9.419,910 |
| 15.04.2026 | 09:49:26.216 | 0,970 BZ | 1.100 | 1.067,000 | 9.074,000 | 8.341,910 |
| 15.04.2026 | 09:28:02.696 | 0,970 BZ | 987 | 957,390 | 7.974,000 | 7.274,910 |
| 15.04.2026 | 09:18:10.618 | 0,960 BZ | 508 | 487,680 | 6.987,000 | 6.317,520 |
| 15.04.2026 | 09:16:58.213 | 0,960 BZ | 479 | 459,840 | 6.479,000 | 5.829,840 |
| 15.04.2026 | 09:11:31.117 | 0,940 G | - | - | 6.000,000 | 5.370,000 |
| 15.04.2026 | 08:08:45.721 | 0,890 BZ | 3.000 | 2.670,000 | 6.000,000 | 5.370,000 |
| 15.04.2026 | 08:00:04.177 | 0,900 BZ | 3.000 | 2.700,000 | 3.000,000 | 2.700,000 |
| 14.04.2026 | 20:16:09.842 | 0,910 BZ | 3.000 | 2.730,000 | 48.212,000 | 42.075,760 |
| 14.04.2026 | 20:16:09.842 | 0,910 BZ | 3.000 | 2.730,000 | 48.212,000 | 42.075,760 |
| 14.04.2026 | 19:59:59.587 | 0,910 BZ | 3.000 | 2.730,000 | 45.212,000 | 39.345,760 |
| 14.04.2026 | 19:39:29.736 | 0,910 G | - | - | 42.212,000 | 36.615,760 |
| 14.04.2026 | 17:53:33.623 | 0,900 G | - | - | 42.212,000 | 36.615,760 |
| 14.04.2026 | 17:35:43.322 | 0,910 BZ | 3.000 | 2.730,000 | 42.212,000 | 36.615,760 |
| 14.04.2026 | 17:33:39.770 | 0,890 BZ | 3.000 | 2.670,000 | 39.212,000 | 33.885,760 |
| 14.04.2026 | 17:07:35.221 | 0,920 BZ | 3.100 | 2.852,000 | 36.212,000 | 31.215,760 |
| 14.04.2026 | 17:05:41.563 | 0,910 BZ | 2.300 | 2.093,000 | 33.112,000 | 28.363,760 |
| 14.04.2026 | 17:04:25.053 | 0,910 BZ | 800 | 728,000 | 30.812,000 | 26.270,760 |
| 14.04.2026 | 16:02:48.020 | 0,890 BZ | 300 | 267,000 | 30.012,000 | 25.542,760 |
| 14.04.2026 | 15:55:31.503 | 0,870 BZ | 300 | 261,000 | 29.712,000 | 25.275,760 |
| 14.04.2026 | 15:25:13.520 | 0,880 G | - | - | 29.412,000 | 25.014,760 |
| 14.04.2026 | 15:15:02.150 | 0,870 BZ | 1.600 | 1.392,000 | 29.412,000 | 25.014,760 |
| 14.04.2026 | 15:11:22.013 | 0,860 BZ | 1.600 | 1.376,000 | 27.812,000 | 23.622,760 |
| 14.04.2026 | 13:58:45.567 | 0,850 BZ | 12.100 | 10.285,000 | 26.212,000 | 22.246,760 |
| 14.04.2026 | 13:58:15.508 | 0,850 BZ | 9.100 | 7.735,000 | 14.112,000 | 11.961,760 |
| 14.04.2026 | 13:58:10.658 | 0,840 BZ | 3.000 | 2.520,000 | 5.012,000 | 4.226,760 |
| 14.04.2026 | 10:45:27.259 | 0,810 G | - | - | 2.012,000 | 1.706,760 |
| 14.04.2026 | 09:08:41.500 | 0,860 BZ | 856 | 736,160 | 2.012,000 | 1.706,760 |
| 14.04.2026 | 09:03:44.685 | 0,850 BZ | 856 | 727,600 | 1.156,000 | 970,600 |
| 14.04.2026 | 09:01:25.594 | 0,810 G | - | - | 300,000 | 243,000 |
| 14.04.2026 | 09:00:02.569 | 0,830 BZ | 150 | 124,500 | 300,000 | 243,000 |
| 14.04.2026 | 08:57:22.280 | 0,790 BZ | 150 | 118,500 | 150,000 | 118,500 |
| 13.04.2026 | 20:24:24.783 | 0,770 G | - | - | 13.912,000 | 9.173,980 |
| 13.04.2026 | 20:24:24.783 | 0,770 G | - | - | 13.912,000 | 9.173,980 |
| 13.04.2026 | 19:20:43.235 | 0,790 BZ | 1.240 | 979,600 | 13.912,000 | 9.173,980 |
| 13.04.2026 | 19:18:44.762 | 0,780 BZ | 1.240 | 967,200 | 12.672,000 | 8.194,380 |
| 13.04.2026 | 18:24:43.466 | 0,750 G | - | - | 11.432,000 | 7.227,180 |
| 13.04.2026 | 15:21:24.014 | 0,740 G | - | - | 11.432,000 | 7.227,180 |
| 13.04.2026 | 15:11:37.736 | 0,730 G | - | - | 11.432,000 | 7.227,180 |
| 13.04.2026 | 14:25:48.085 | 0,730 BZ | 900 | 657,000 | 11.432,000 | 7.227,180 |
| 13.04.2026 | 14:25:42.732 | 0,720 BZ | 900 | 648,000 | 10.532,000 | 6.570,180 |
| 13.04.2026 | 10:46:29.047 | 0,710 G | - | - | 9.632,000 | 5.922,180 |
| 13.04.2026 | 08:54:42.132 | 0,650 G | - | - | 9.632,000 | 5.922,180 |
| 13.04.2026 | 08:02:16.042 | 0,620 BZ | 4.666 | 2.892,920 | 9.632,000 | 5.922,180 |
| 13.04.2026 | 08:00:10.882 | 0,610 BZ | 4.000 | 2.440,000 | 4.966,000 | 3.029,260 |
| 13.04.2026 | 08:00:10.359 | 0,610 BZ | 966 | 589,260 | 966,000 | 589,260 |
| 10.04.2026 | 21:20:49.205 | 0,750 BZ | 4.329 | 3.246,750 | 65.718,000 | 52.892,000 |
| 10.04.2026 | 21:20:49.205 | 0,750 BZ | 4.329 | 3.246,750 | 65.718,000 | 52.892,000 |
| 10.04.2026 | 20:01:54.314 | 0,750 G | - | - | 61.389,000 | 49.645,250 |
| 10.04.2026 | 17:43:52.954 | 0,750 G | - | - | 61.389,000 | 49.645,250 |
| 10.04.2026 | 17:36:33.978 | 0,750 BZ | 4.329 | 3.246,750 | 61.389,000 | 49.645,250 |
| 10.04.2026 | 16:44:22.352 | 0,790 BZ | 8.000 | 6.320,000 | 57.060,000 | 46.398,500 |
| 10.04.2026 | 15:46:40.566 | 0,820 BZ | 500 | 410,000 | 49.060,000 | 40.078,500 |
| 10.04.2026 | 15:42:55.561 | 0,810 BZ | 500 | 405,000 | 48.560,000 | 39.668,500 |
| 10.04.2026 | 15:34:10.918 | 0,830 BZ | 3.230 | 2.680,900 | 48.060,000 | 39.263,500 |
| 10.04.2026 | 15:24:54.661 | 0,810 G | - | - | 44.830,000 | 36.582,600 |
| 10.04.2026 | 14:30:46.121 | 0,820 BZ | 3.230 | 2.648,600 | 44.830,000 | 36.582,600 |
| 10.04.2026 | 13:38:40.605 | 0,820 BZ | 10.000 | 8.200,000 | 41.600,000 | 33.934,000 |
| 10.04.2026 | 13:18:26.793 | 0,810 BZ | 10.000 | 8.100,000 | 31.600,000 | 25.734,000 |
| 10.04.2026 | 12:33:23.714 | 0,830 BZ | 10.000 | 8.300,000 | 21.600,000 | 17.634,000 |
| 10.04.2026 | 12:25:10.841 | 0,830 BZ | 500 | 415,000 | 11.600,000 | 9.334,000 |
| 10.04.2026 | 12:00:56.946 | 0,820 BZ | 500 | 410,000 | 11.100,000 | 8.919,000 |
| 10.04.2026 | 11:57:40.982 | 0,820 BZ | 1.900 | 1.558,000 | 10.600,000 | 8.509,000 |
| 10.04.2026 | 11:52:14.526 | 0,810 BZ | 1.900 | 1.539,000 | 8.700,000 | 6.951,000 |
| 10.04.2026 | 11:19:26.681 | 0,800 BZ | 3.400 | 2.720,000 | 6.800,000 | 5.412,000 |
| 10.04.2026 | 11:19:08.757 | 0,790 BZ | 3.100 | 2.449,000 | 3.100,000 | 2.449,000 |
| 10.04.2026 | 10:42:03.126 | 0,770 G | - | - | - | - |
| 10.04.2026 | 08:57:41.526 | 0,740 G | - | - | - | - |
| 09.04.2026 | 19:26:51.798 | 0,730 G | - | - | 54.780,000 | 39.134,900 |
| 09.04.2026 | 19:26:51.798 | 0,730 G | - | - | 54.780,000 | 39.134,900 |
| 09.04.2026 | 17:42:06.097 | 0,720 G | - | - | 54.780,000 | 39.134,900 |
| 09.04.2026 | 15:23:15.788 | 0,720 G | - | - | 54.780,000 | 39.134,900 |
| 09.04.2026 | 12:27:32.265 | 0,700 BZ | 890 | 623,000 | 53.890,000 | 38.503,000 |
| 09.04.2026 | 11:06:22.846 | 0,700 BZ | 500 | 350,000 | 53.000,000 | 37.880,000 |
| 09.04.2026 | 11:05:24.795 | 0,700 BZ | 500 | 350,000 | 52.500,000 | 37.530,000 |
| 09.04.2026 | 10:45:46.388 | 0,690 G | - | - | 52.000,000 | 37.180,000 |
| 09.04.2026 | 09:37:02.427 | 0,710 BZ | 26.000 | 18.460,000 | 52.000,000 | 37.180,000 |