Infineon Technologies AG/KO/Call [endlos]/MS
WKN MK492U
ISIN DE000MK492U0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.05.2025 | 11:36:29.200 | 11,660 BZ | 199 | 2.320,340 | 2.199,000 | 24.952,340 |
| 29.05.2025 | 11:14:34.243 | 11,660 G | - | - | 2.000,000 | 22.632,000 |
| 29.05.2025 | 09:37:21.286 | 12,000 BZ | 100 | 1.200,000 | 2.000,000 | 22.632,000 |
| 29.05.2025 | 08:00:57.333 | 11,280 BZ | 1.900 | 21.432,000 | 1.900,000 | 21.432,000 |
| 28.05.2025 | 16:38:56.127 | 10,780 G | - | - | 219,000 | 2.370,150 |
| 28.05.2025 | 16:38:56.127 | 10,780 G | - | - | 219,000 | 2.370,150 |
| 28.05.2025 | 16:36:51.659 | 10,850 BZ | 69 | 748,650 | 219,000 | 2.370,150 |
| 28.05.2025 | 13:42:58.061 | 10,910 G | - | - | 150,000 | 1.621,500 |
| 28.05.2025 | 12:09:22.103 | 10,810 BZ | 150 | 1.621,500 | 150,000 | 1.621,500 |
| 28.05.2025 | 11:32:28.315 | 10,640 G | - | - | - | - |
| 27.05.2025 | 20:44:23.249 | 10,970 BZ | 182 | 1.996,540 | 332,000 | 3.673,540 |
| 27.05.2025 | 20:44:23.249 | 10,970 BZ | 182 | 1.996,540 | 332,000 | 3.673,540 |
| 27.05.2025 | 15:57:29.715 | 10,940 G | - | - | 150,000 | 1.677,000 |
| 27.05.2025 | 13:38:02.177 | 11,190 G | - | - | 150,000 | 1.677,000 |
| 27.05.2025 | 13:36:08.889 | 11,180 BZ | 150 | 1.677,000 | 150,000 | 1.677,000 |
| 27.05.2025 | 11:13:59.917 | 10,930 G | - | - | - | - |
| 26.05.2025 | 21:20:32.754 | 10,230 G | - | - | 550,000 | 5.718,500 |
| 26.05.2025 | 21:20:32.754 | 10,230 G | - | - | 550,000 | 5.718,500 |
| 26.05.2025 | 16:13:36.622 | 9,970 BZ | 50 | 498,500 | 550,000 | 5.718,500 |
| 26.05.2025 | 15:50:51.093 | 10,000 G | - | - | 500,000 | 5.220,000 |
| 26.05.2025 | 12:59:34.748 | 10,330 G | - | - | 500,000 | 5.220,000 |
| 26.05.2025 | 10:44:36.783 | 10,420 G | - | - | 500,000 | 5.220,000 |
| 26.05.2025 | 09:50:06.307 | 10,440 BZ | 500 | 5.220,000 | 500,000 | 5.220,000 |
| 23.05.2025 | 20:24:59.013 | 9,710 BZ | 50 | 485,500 | 1.077,000 | 10.914,430 |
| 23.05.2025 | 20:24:59.013 | 9,710 BZ | 50 | 485,500 | 1.077,000 | 10.914,430 |
| 23.05.2025 | 17:53:50.963 | 9,580 G | - | - | 1.027,000 | 10.428,930 |
| 23.05.2025 | 15:50:30.182 | 9,760 G | - | - | 1.027,000 | 10.428,930 |
| 23.05.2025 | 15:01:00.851 | 9,450 BZ | 333 | 3.146,850 | 833,000 | 8.523,850 |
| 23.05.2025 | 14:14:20.873 | 9,330 BZ | 100 | 933,000 | 500,000 | 5.377,000 |
| 23.05.2025 | 13:39:46.413 | 10,960 G | - | - | 400,000 | 4.444,000 |
| 23.05.2025 | 11:56:56.921 | 11,160 G | - | - | 400,000 | 4.444,000 |
| 23.05.2025 | 11:19:10.348 | 11,110 BZ | 400 | 4.444,000 | 400,000 | 4.444,000 |
| 22.05.2025 | 21:27:30.689 | 11,040 G | - | - | 50,000 | 558,000 |
| 22.05.2025 | 21:27:30.689 | 11,040 G | - | - | 50,000 | 558,000 |
| 22.05.2025 | 21:09:10.264 | 11,160 BZ | 50 | 558,000 | 50,000 | 558,000 |
| 22.05.2025 | 13:42:21.192 | 10,740 G | - | - | - | - |
| 22.05.2025 | 11:34:49.147 | 10,440 G | - | - | - | - |
| 21.05.2025 | 16:44:48.475 | 10,810 G | - | - | 4.000,000 | 43.760,000 |
| 21.05.2025 | 16:44:48.475 | 10,810 G | - | - | 4.000,000 | 43.760,000 |
| 21.05.2025 | 16:07:25.883 | 10,980 BZ | 2.000 | 21.960,000 | 4.000,000 | 43.760,000 |
| 21.05.2025 | 16:03:55.667 | 10,900 BZ | 2.000 | 21.800,000 | 2.000,000 | 21.800,000 |
| 21.05.2025 | 13:50:37.863 | 10,630 G | - | - | - | - |
| 21.05.2025 | 11:41:48.251 | 10,460 G | - | - | - | - |
| 21.05.2025 | 11:35:49.387 | 10,440 G | - | - | - | - |
| 20.05.2025 | 21:28:53.655 | 10,650 G | - | - | 564,000 | 5.971,520 |
| 20.05.2025 | 21:28:53.655 | 10,650 G | - | - | 564,000 | 5.971,520 |
| 20.05.2025 | 20:37:44.768 | 10,680 BZ | 194 | 2.071,920 | 564,000 | 5.971,520 |
| 20.05.2025 | 13:55:03.624 | 10,790 BZ | 280 | 3.021,200 | 370,000 | 3.899,600 |
| 20.05.2025 | 13:50:15.481 | 10,780 G | - | - | 90,000 | 878,400 |
| 20.05.2025 | 11:27:29.675 | 10,060 G | - | - | 90,000 | 878,400 |
| 20.05.2025 | 08:32:16.768 | 9,760 BZ | 90 | 878,400 | 90,000 | 878,400 |
| 19.05.2025 | 16:36:07.534 | 9,690 G | - | - | 795,000 | 7.522,100 |
| 19.05.2025 | 16:36:07.534 | 9,690 G | - | - | 795,000 | 7.522,100 |
| 19.05.2025 | 16:29:56.158 | 9,680 BZ | 80 | 774,400 | 795,000 | 7.522,100 |
| 19.05.2025 | 13:44:52.048 | 9,390 G | - | - | 715,000 | 6.747,700 |
| 19.05.2025 | 11:39:21.439 | 9,480 BZ | 300 | 2.844,000 | 715,000 | 6.747,700 |
| 19.05.2025 | 11:28:04.779 | 9,490 BZ | 100 | 949,000 | 415,000 | 3.903,700 |
| 19.05.2025 | 11:20:37.838 | 9,440 G | - | - | 315,000 | 2.954,700 |
| 19.05.2025 | 08:00:30.915 | 9,380 BZ | 315 | 2.954,700 | 315,000 | 2.954,700 |
| 16.05.2025 | 21:22:34.744 | 9,870 G | - | - | 1.000,000 | 9.610,000 |
| 16.05.2025 | 21:22:34.744 | 9,870 G | - | - | 1.000,000 | 9.610,000 |
| 16.05.2025 | 17:40:13.163 | 9,610 BZ | 1.000 | 9.610,000 | 1.000,000 | 9.610,000 |
| 16.05.2025 | 16:37:54.295 | 9,750 G | - | - | - | - |
| 16.05.2025 | 13:46:30.424 | 9,990 G | - | - | - | - |
| 16.05.2025 | 11:29:55.592 | 10,250 G | - | - | - | - |
| 15.05.2025 | 15:54:05.410 | 10,070 G | - | - | 1.406,000 | 14.708,140 |
| 15.05.2025 | 15:54:05.410 | 10,070 G | - | - | 1.406,000 | 14.708,140 |
| 15.05.2025 | 13:43:25.272 | 10,440 G | - | - | 1.406,000 | 14.708,140 |
| 15.05.2025 | 12:57:16.285 | 10,340 BZ | 100 | 1.034,000 | 1.406,000 | 14.708,140 |
| 15.05.2025 | 12:57:09.666 | 10,330 BZ | 100 | 1.033,000 | 1.306,000 | 13.674,140 |
| 15.05.2025 | 11:28:13.698 | 10,230 G | - | - | 1.206,000 | 12.641,140 |
| 15.05.2025 | 11:23:38.809 | 10,190 BZ | 106 | 1.080,140 | 1.206,000 | 12.641,140 |
| 15.05.2025 | 08:05:50.446 | 10,510 BZ | 1.100 | 11.561,000 | 1.100,000 | 11.561,000 |
| 14.05.2025 | 19:22:51.166 | 10,670 BZ | 100 | 1.067,000 | 5.606,000 | 59.692,770 |
| 14.05.2025 | 19:22:51.166 | 10,670 BZ | 100 | 1.067,000 | 5.606,000 | 59.692,770 |
| 14.05.2025 | 16:47:51.610 | 10,800 G | - | - | 5.506,000 | 58.625,770 |
| 14.05.2025 | 14:13:12.239 | 10,870 BZ | 200 | 2.174,000 | 5.506,000 | 58.625,770 |
| 14.05.2025 | 14:12:09.174 | 10,870 BZ | 95 | 1.032,650 | 5.306,000 | 56.451,770 |
| 14.05.2025 | 13:44:52.294 | 10,870 G | - | - | 5.211,000 | 55.419,120 |
| 14.05.2025 | 13:44:05.428 | 10,860 BZ | 1.400 | 15.204,000 | 5.211,000 | 55.419,120 |
| 14.05.2025 | 13:37:56.552 | 10,870 BZ | 280 | 3.043,600 | 3.811,000 | 40.215,120 |
| 14.05.2025 | 13:01:54.248 | 10,640 BZ | 100 | 1.064,000 | 3.531,000 | 37.171,520 |
| 14.05.2025 | 13:01:14.209 | 10,640 BZ | 300 | 3.192,000 | 3.431,000 | 36.107,520 |
| 14.05.2025 | 11:54:41.967 | 10,670 BZ | 700 | 7.469,000 | 3.131,000 | 32.915,520 |
| 14.05.2025 | 11:29:16.243 | 10,570 G | - | - | 2.431,000 | 25.446,520 |
| 14.05.2025 | 11:15:17.537 | 10,420 BZ | 200 | 2.084,000 | 2.431,000 | 25.446,520 |
| 14.05.2025 | 10:14:09.497 | 10,420 BZ | 581 | 6.054,020 | 2.231,000 | 23.362,520 |
| 13.05.2025 | 21:19:27.706 | 10,770 G | - | - | 5.123,000 | 54.649,840 |
| 13.05.2025 | 21:19:27.706 | 10,770 G | - | - | 5.123,000 | 54.649,840 |
| 13.05.2025 | 21:16:24.740 | 10,800 BZ | 160 | 1.728,000 | 5.123,000 | 54.649,840 |
| 13.05.2025 | 18:03:58.062 | 10,760 BZ | 574 | 6.176,240 | 4.963,000 | 52.921,840 |
| 13.05.2025 | 16:21:34.971 | 10,530 G | - | - | 4.389,000 | 46.745,600 |
| 13.05.2025 | 15:58:47.582 | 10,530 G | - | - | 4.389,000 | 46.745,600 |
| 13.05.2025 | 13:58:09.132 | 10,450 BZ | 100 | 1.045,000 | 4.389,000 | 46.745,600 |
| 13.05.2025 | 13:43:48.744 | 10,590 G | - | - | 4.289,000 | 45.700,600 |
| 13.05.2025 | 13:28:34.159 | 10,570 BZ | 120 | 1.268,400 | 4.289,000 | 45.700,600 |
| 13.05.2025 | 12:48:09.136 | 10,490 BZ | 100 | 1.049,000 | 4.169,000 | 44.432,200 |
| 13.05.2025 | 11:52:17.400 | 10,490 BZ | 200 | 2.098,000 | 4.069,000 | 43.383,200 |
| 13.05.2025 | 11:48:55.720 | 10,620 BZ | 75 | 796,500 | 3.869,000 | 41.285,200 |
| 13.05.2025 | 11:48:45.047 | 10,620 BZ | 305 | 3.239,100 | 3.794,000 | 40.488,700 |
