Infineon Technologies AG/OS/Call [46]/MS
WKN MK1FH6
ISIN DE000MK1FH61
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.02.2026 | 12:01:16.481 | 1,160 BZ | 3.000 | 3.480,000 | 1.075.188,000 | 1.202.119,220 |
| 23.02.2026 | 12:00:05.737 | 1,150 BZ | 2.000 | 2.300,000 | 1.072.188,000 | 1.198.639,220 |
| 23.02.2026 | 11:59:33.520 | 1,150 BZ | 3.000 | 3.450,000 | 1.070.188,000 | 1.196.339,220 |
| 23.02.2026 | 11:56:06.190 | 1,150 BZ | 3.500 | 4.025,000 | 1.067.188,000 | 1.192.889,220 |
| 23.02.2026 | 11:54:02.932 | 1,150 BZ | 100 | 115,000 | 1.063.688,000 | 1.188.864,220 |
| 23.02.2026 | 11:53:44.448 | 1,150 BZ | 15.000 | 17.250,000 | 1.063.588,000 | 1.188.749,220 |
| 23.02.2026 | 11:52:36.479 | 1,150 BZ | 4.000 | 4.600,000 | 1.048.588,000 | 1.171.499,220 |
| 23.02.2026 | 11:42:30.686 | 1,140 BZ | 2.000 | 2.280,000 | 1.044.588,000 | 1.166.899,220 |
| 23.02.2026 | 11:40:57.420 | 1,140 BZ | 2.900 | 3.306,000 | 1.042.588,000 | 1.164.619,220 |
| 23.02.2026 | 11:39:01.063 | 1,130 BZ | 2.000 | 2.260,000 | 1.039.688,000 | 1.161.313,220 |
| 23.02.2026 | 11:38:30.943 | 1,120 G | - | - | 1.037.688,000 | 1.159.053,220 |
| 23.02.2026 | 11:34:03.324 | 1,130 BZ | 900 | 1.017,000 | 1.037.688,000 | 1.159.053,220 |
| 23.02.2026 | 11:32:56.227 | 1,130 BZ | 1.000 | 1.130,000 | 1.036.788,000 | 1.158.036,220 |
| 23.02.2026 | 11:30:52.653 | 1,120 BZ | 1.000 | 1.120,000 | 1.035.788,000 | 1.156.906,220 |
| 23.02.2026 | 11:29:11.060 | 1,120 BZ | 3.410 | 3.819,200 | 1.034.788,000 | 1.155.786,220 |
| 23.02.2026 | 11:27:39.417 | 1,120 BZ | 2.000 | 2.240,000 | 1.031.378,000 | 1.151.967,020 |
| 23.02.2026 | 11:26:28.687 | 1,100 BZ | 1.410 | 1.551,000 | 1.029.378,000 | 1.149.727,020 |
| 23.02.2026 | 11:26:23.876 | 1,120 BZ | 3.266 | 3.657,920 | 1.027.968,000 | 1.148.176,020 |
| 23.02.2026 | 11:26:17.542 | 1,110 BZ | 1.000 | 1.110,000 | 1.024.702,000 | 1.144.518,100 |
| 23.02.2026 | 11:23:45.164 | 1,130 BZ | 881 | 995,530 | 1.023.702,000 | 1.143.408,100 |
| 23.02.2026 | 11:22:47.787 | 1,130 BZ | 885 | 1.000,050 | 1.022.821,000 | 1.142.412,570 |
| 23.02.2026 | 11:16:11.881 | 1,120 BZ | 500 | 560,000 | 1.021.936,000 | 1.141.412,520 |
| 23.02.2026 | 11:16:05.240 | 1,120 BZ | 3.000 | 3.360,000 | 1.021.436,000 | 1.140.852,520 |
| 23.02.2026 | 11:13:46.473 | 1,130 BZ | 3.000 | 3.390,000 | 1.018.436,000 | 1.137.492,520 |
| 23.02.2026 | 11:11:42.028 | 1,130 BZ | 7.327 | 8.279,510 | 1.015.436,000 | 1.134.102,520 |
| 23.02.2026 | 11:07:37.565 | 1,130 BZ | 500 | 565,000 | 1.008.109,000 | 1.125.823,010 |
| 23.02.2026 | 11:07:28.581 | 1,130 BZ | 80 | 90,400 | 1.007.609,000 | 1.125.258,010 |
| 23.02.2026 | 11:06:55.106 | 1,130 BZ | 500 | 565,000 | 1.007.529,000 | 1.125.167,610 |
| 23.02.2026 | 11:05:48.094 | 1,130 BZ | 400 | 452,000 | 1.007.029,000 | 1.124.602,610 |
| 23.02.2026 | 11:05:09.207 | 1,130 BZ | 1.000 | 1.130,000 | 1.006.629,000 | 1.124.150,610 |
| 23.02.2026 | 11:04:44.601 | 1,130 BZ | 500 | 565,000 | 1.005.629,000 | 1.123.020,610 |
| 23.02.2026 | 11:02:55.785 | 1,130 BZ | 4.347 | 4.912,110 | 1.005.129,000 | 1.122.455,610 |
| 23.02.2026 | 11:00:15.125 | 1,120 BZ | 11.159 | 12.498,080 | 1.000.782,000 | 1.117.543,500 |
| 23.02.2026 | 11:00:11.919 | 1,120 BZ | 3.777 | 4.230,240 | 989.623,000 | 1.105.045,420 |
| 23.02.2026 | 10:58:52.549 | 1,130 BZ | 750 | 847,500 | 983.346,000 | 1.097.990,180 |
| 23.02.2026 | 10:58:48.353 | 1,130 BZ | 3.000 | 3.390,000 | 982.596,000 | 1.097.142,680 |
| 23.02.2026 | 10:57:23.650 | 1,130 BZ | 1.000 | 1.130,000 | 979.596,000 | 1.093.752,680 |
| 23.02.2026 | 10:54:31.457 | 1,130 BZ | 13.333 | 15.066,290 | 978.464,000 | 1.092.473,520 |
| 23.02.2026 | 10:52:34.646 | 1,140 BZ | 125 | 142,500 | 959.006,000 | 1.070.485,980 |
| 23.02.2026 | 10:50:39.498 | 1,130 BZ | 6.000 | 6.780,000 | 958.881,000 | 1.070.343,480 |
| 23.02.2026 | 10:44:44.677 | 1,130 BZ | 980 | 1.107,400 | 952.881,000 | 1.063.563,480 |
| 23.02.2026 | 10:44:34.757 | 1,140 BZ | 980 | 1.117,200 | 951.901,000 | 1.062.456,080 |
| 23.02.2026 | 10:43:36.772 | 1,130 BZ | 61.328 | 69.300,640 | 950.921,000 | 1.061.338,880 |
| 23.02.2026 | 10:40:44.045 | 1,130 BZ | 3.000 | 3.390,000 | 889.593,000 | 992.038,240 |
| 23.02.2026 | 10:38:57.529 | 1,140 BZ | 95 | 108,300 | 886.593,000 | 988.648,240 |
| 23.02.2026 | 10:36:27.954 | 1,130 BZ | 3.000 | 3.390,000 | 886.498,000 | 988.539,940 |
| 23.02.2026 | 10:36:05.082 | 1,130 BZ | 600 | 678,000 | 883.498,000 | 985.149,940 |
| 23.02.2026 | 10:35:59.646 | 1,130 BZ | 12.500 | 14.125,000 | 882.898,000 | 984.471,940 |
| 23.02.2026 | 10:35:49.139 | 1,130 BZ | 5.000 | 5.650,000 | 870.398,000 | 970.346,940 |
| 23.02.2026 | 10:33:45.207 | 1,120 BZ | 3.393 | 3.800,160 | 865.398,000 | 964.696,940 |
| 23.02.2026 | 10:33:37.546 | 1,130 BZ | 1.000 | 1.130,000 | 862.005,000 | 960.896,780 |
| 23.02.2026 | 10:27:42.808 | 1,130 BZ | 3.000 | 3.390,000 | 858.105,000 | 956.489,780 |
| 23.02.2026 | 10:27:17.677 | 1,130 BZ | 9.000 | 10.170,000 | 855.105,000 | 953.099,780 |
| 23.02.2026 | 10:21:00.282 | 1,130 BZ | 600 | 678,000 | 835.905,000 | 931.403,780 |
| 23.02.2026 | 10:16:07.267 | 1,130 BZ | 150 | 169,500 | 828.555,000 | 923.098,280 |
| 23.02.2026 | 10:14:10.391 | 1,130 BZ | 890 | 1.005,700 | 828.405,000 | 922.928,780 |
| 23.02.2026 | 10:12:22.604 | 1,130 BZ | 54.159 | 61.199,670 | 827.515,000 | 921.923,080 |
| 23.02.2026 | 10:12:09.114 | 1,130 BZ | 300 | 339,000 | 773.356,000 | 860.723,410 |
| 23.02.2026 | 10:11:52.674 | 1,130 BZ | 5.000 | 5.650,000 | 773.056,000 | 860.384,410 |
| 23.02.2026 | 10:10:09.311 | 1,130 BZ | 5.000 | 5.650,000 | 768.056,000 | 854.734,410 |
| 23.02.2026 | 10:09:38.482 | 1,130 BZ | 890 | 1.005,700 | 763.056,000 | 849.084,410 |
| 23.02.2026 | 10:09:34.643 | 1,130 BZ | 5.000 | 5.650,000 | 762.166,000 | 848.078,710 |
| 23.02.2026 | 10:08:43.528 | 1,130 BZ | 8.849 | 9.999,370 | 757.166,000 | 842.428,710 |
| 23.02.2026 | 10:05:36.781 | 1,130 BZ | 3.300 | 3.729,000 | 748.317,000 | 832.429,340 |
| 23.02.2026 | 10:00:52.623 | 1,120 BZ | 1.000 | 1.120,000 | 745.017,000 | 828.700,340 |
| 23.02.2026 | 10:00:41.374 | 1,120 BZ | 215 | 240,800 | 744.017,000 | 827.580,340 |
| 23.02.2026 | 10:00:37.311 | 1,130 BZ | 3.000 | 3.390,000 | 743.802,000 | 827.339,540 |
| 23.02.2026 | 09:58:47.388 | 1,120 BZ | 1.500 | 1.680,000 | 740.802,000 | 823.949,540 |
| 23.02.2026 | 09:55:30.961 | 1,120 BZ | 460 | 515,200 | 739.302,000 | 822.269,540 |
| 23.02.2026 | 09:54:42.082 | 1,120 BZ | 2.000 | 2.240,000 | 738.842,000 | 821.754,340 |
| 23.02.2026 | 09:54:36.546 | 1,120 BZ | 225 | 252,000 | 736.842,000 | 819.514,340 |
| 23.02.2026 | 09:54:28.143 | 1,120 BZ | 1.000 | 1.120,000 | 736.617,000 | 819.262,340 |
| 23.02.2026 | 09:53:14.141 | 1,110 BZ | 220 | 244,200 | 735.617,000 | 818.142,340 |
| 23.02.2026 | 09:52:11.418 | 1,110 BZ | 200 | 222,000 | 735.397,000 | 817.898,140 |
| 23.02.2026 | 09:48:57.853 | 1,100 BZ | 500 | 550,000 | 735.197,000 | 817.676,140 |
| 23.02.2026 | 09:46:20.073 | 1,100 BZ | 1.000 | 1.100,000 | 734.697,000 | 817.126,140 |
| 23.02.2026 | 09:45:32.584 | 1,100 BZ | 1.000 | 1.100,000 | 733.697,000 | 816.026,140 |
| 23.02.2026 | 09:45:16.069 | 1,100 BZ | 4.000 | 4.400,000 | 732.697,000 | 814.926,140 |
| 23.02.2026 | 09:42:42.752 | 1,100 BZ | 1.000 | 1.100,000 | 728.697,000 | 810.526,140 |
| 23.02.2026 | 09:42:35.762 | 1,100 BZ | 2.000 | 2.200,000 | 727.697,000 | 809.426,140 |
| 23.02.2026 | 09:42:31.802 | 1,100 BZ | 4.500 | 4.950,000 | 725.697,000 | 807.226,140 |
| 23.02.2026 | 09:41:52.567 | 1,100 BZ | 1.000 | 1.100,000 | 721.197,000 | 802.276,140 |
| 23.02.2026 | 09:41:42.564 | 1,100 BZ | 1.000 | 1.100,000 | 720.197,000 | 801.176,140 |
| 23.02.2026 | 09:41:30.393 | 1,100 BZ | 25.125 | 27.637,500 | 719.197,000 | 800.076,140 |
| 23.02.2026 | 09:41:24.318 | 1,100 BZ | 5.000 | 5.500,000 | 694.072,000 | 772.438,640 |
| 23.02.2026 | 09:41:21.726 | 1,110 BZ | 4.000 | 4.440,000 | 689.072,000 | 766.938,640 |
| 23.02.2026 | 09:37:38.500 | 1,110 BZ | 1.800 | 1.998,000 | 685.072,000 | 762.498,640 |
| 23.02.2026 | 09:36:47.955 | 1,110 BZ | 1.050 | 1.165,500 | 683.272,000 | 760.500,640 |
| 23.02.2026 | 09:35:41.089 | 1,110 BZ | 1.000 | 1.110,000 | 682.222,000 | 759.335,140 |
| 23.02.2026 | 09:34:32.266 | 1,110 BZ | 1.000 | 1.110,000 | 681.222,000 | 758.225,140 |
| 23.02.2026 | 09:33:57.197 | 1,110 BZ | 1.275 | 1.415,250 | 680.222,000 | 757.115,140 |
| 23.02.2026 | 09:31:51.234 | 1,110 BZ | 1.000 | 1.110,000 | 678.947,000 | 755.699,890 |
| 23.02.2026 | 09:31:03.739 | 1,110 BZ | 4.500 | 4.995,000 | 677.947,000 | 754.589,890 |
| 23.02.2026 | 09:28:17.185 | 1,100 BZ | 4.500 | 4.950,000 | 673.447,000 | 749.594,890 |
| 23.02.2026 | 09:25:35.260 | 1,100 BZ | 454 | 499,400 | 668.947,000 | 744.644,890 |
| 23.02.2026 | 09:25:22.390 | 1,110 BZ | 454 | 503,940 | 668.493,000 | 744.145,490 |
| 23.02.2026 | 09:20:22.416 | 1,090 BZ | 500 | 545,000 | 659.789,000 | 734.566,550 |
| 23.02.2026 | 09:18:54.763 | 1,080 BZ | 3.000 | 3.240,000 | 659.289,000 | 734.021,550 |
| 23.02.2026 | 09:17:42.130 | 1,080 BZ | 300 | 324,000 | 656.289,000 | 730.781,550 |
| 23.02.2026 | 09:17:36.386 | 1,080 BZ | 500 | 540,000 | 655.989,000 | 730.457,550 |