Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)/OS/Call [292,5]/MS
WKN MM01TD
ISIN DE000MM01TD7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.04.2026 | 21:55:27.989 | 10,970 BZ | 320 | 3.510,400 | 748.604,000 | 8.372.864,700 |
| 23.04.2026 | 21:55:27.989 | 10,970 BZ | 320 | 3.510,400 | 748.604,000 | 8.372.864,700 |
| 23.04.2026 | 21:54:42.367 | 10,950 BZ | 749 | 8.201,550 | 748.284,000 | 8.369.354,300 |
| 23.04.2026 | 21:54:29.927 | 10,960 BZ | 749 | 8.209,040 | 747.535,000 | 8.361.152,750 |
| 23.04.2026 | 21:54:26.350 | 10,960 BZ | 661 | 7.244,560 | 746.786,000 | 8.352.943,710 |
| 23.04.2026 | 21:54:05.640 | 10,950 BZ | 661 | 7.237,950 | 746.125,000 | 8.345.699,150 |
| 23.04.2026 | 21:49:36.047 | 10,930 BZ | 1.275 | 13.935,750 | 745.464,000 | 8.338.461,200 |
| 23.04.2026 | 21:49:03.255 | 10,920 BZ | 1.275 | 13.923,000 | 744.189,000 | 8.324.525,450 |
| 23.04.2026 | 21:47:37.865 | 10,890 BZ | 145 | 1.579,050 | 742.914,000 | 8.310.602,450 |
| 23.04.2026 | 21:47:23.581 | 10,880 BZ | 145 | 1.577,600 | 742.769,000 | 8.309.023,400 |
| 23.04.2026 | 21:43:25.772 | 10,880 BZ | 7.020 | 76.377,600 | 742.624,000 | 8.307.445,800 |
| 23.04.2026 | 21:40:55.661 | 10,880 BZ | 1.390 | 15.123,200 | 735.604,000 | 8.231.068,200 |
| 23.04.2026 | 21:40:43.342 | 10,870 BZ | 1.390 | 15.109,300 | 734.214,000 | 8.215.945,000 |
| 23.04.2026 | 21:37:00.757 | 10,830 BZ | 282 | 3.054,060 | 732.824,000 | 8.200.835,700 |
| 23.04.2026 | 21:35:07.411 | 10,830 BZ | 182 | 1.971,060 | 732.542,000 | 8.197.781,640 |
| 23.04.2026 | 21:32:23.128 | 10,870 BZ | 100 | 1.087,000 | 732.360,000 | 8.195.810,580 |
| 23.04.2026 | 21:31:47.527 | 10,860 BZ | 100 | 1.086,000 | 732.260,000 | 8.194.723,580 |
| 23.04.2026 | 21:31:20.186 | 10,850 BZ | 2.000 | 21.700,000 | 732.160,000 | 8.193.637,580 |
| 23.04.2026 | 21:27:00.589 | 10,850 BZ | 100 | 1.085,000 | 730.160,000 | 8.171.937,580 |
| 23.04.2026 | 21:25:51.237 | 10,840 BZ | 357 | 3.869,880 | 730.060,000 | 8.170.852,580 |
| 23.04.2026 | 21:25:41.765 | 10,830 BZ | 357 | 3.866,310 | 729.703,000 | 8.166.982,700 |
| 23.04.2026 | 21:14:52.322 | 10,790 BZ | 56 | 604,240 | 729.346,000 | 8.163.116,390 |
| 23.04.2026 | 21:12:02.841 | 10,780 BZ | 56 | 603,680 | 729.290,000 | 8.162.512,150 |
| 23.04.2026 | 21:11:28.806 | 10,790 BZ | 500 | 5.395,000 | 729.234,000 | 8.161.908,470 |
| 23.04.2026 | 21:11:19.428 | 10,780 BZ | 500 | 5.390,000 | 728.734,000 | 8.156.513,470 |
| 23.04.2026 | 21:06:51.798 | 10,760 BZ | 263 | 2.829,880 | 728.234,000 | 8.151.123,470 |
| 23.04.2026 | 21:06:27.515 | 10,750 BZ | 263 | 2.827,250 | 727.971,000 | 8.148.293,590 |
| 23.04.2026 | 21:05:59.299 | 10,730 BZ | 220 | 2.360,600 | 727.708,000 | 8.145.466,340 |
| 23.04.2026 | 21:05:29.987 | 10,720 BZ | 220 | 2.358,400 | 727.488,000 | 8.143.105,740 |
| 23.04.2026 | 21:04:56.195 | 10,710 BZ | 37 | 396,270 | 727.268,000 | 8.140.747,340 |
| 23.04.2026 | 21:04:36.305 | 10,700 BZ | 37 | 395,900 | 727.231,000 | 8.140.351,070 |
| 23.04.2026 | 21:03:46.822 | 10,720 BZ | 1.965 | 21.064,800 | 727.194,000 | 8.139.955,170 |
| 23.04.2026 | 21:03:41.733 | 10,710 BZ | 940 | 10.067,400 | 725.229,000 | 8.118.890,370 |
| 23.04.2026 | 21:03:23.143 | 10,720 BZ | 1.025 | 10.988,000 | 724.289,000 | 8.108.822,970 |
| 23.04.2026 | 21:00:21.202 | 10,770 BZ | 2.315 | 24.932,550 | 723.264,000 | 8.097.834,970 |
| 23.04.2026 | 20:59:53.093 | 10,740 BZ | 1.745 | 18.741,300 | 720.949,000 | 8.072.902,420 |
| 23.04.2026 | 20:59:18.254 | 10,780 BZ | 70 | 754,600 | 719.204,000 | 8.054.161,120 |
| 23.04.2026 | 20:57:48.672 | 10,790 BZ | 500 | 5.395,000 | 719.134,000 | 8.053.406,520 |
| 23.04.2026 | 20:52:17.494 | 10,800 BZ | 923 | 9.968,400 | 718.634,000 | 8.048.011,520 |
| 23.04.2026 | 20:51:23.597 | 10,770 BZ | 673 | 7.248,210 | 717.711,000 | 8.038.043,120 |
| 23.04.2026 | 20:46:34.269 | 10,860 BZ | 250 | 2.715,000 | 717.038,000 | 8.030.794,910 |
| 23.04.2026 | 20:46:24.031 | 10,860 BZ | 325 | 3.529,500 | 716.788,000 | 8.028.079,910 |
| 23.04.2026 | 20:45:56.911 | 10,850 BZ | 325 | 3.526,250 | 716.463,000 | 8.024.550,410 |
| 23.04.2026 | 20:45:51.165 | 10,850 BZ | 1.681 | 18.238,850 | 716.138,000 | 8.021.024,160 |
| 23.04.2026 | 20:45:07.672 | 10,840 BZ | 1.151 | 12.476,840 | 714.457,000 | 8.002.785,310 |
| 23.04.2026 | 20:44:14.777 | 10,840 BZ | 250 | 2.710,000 | 713.306,000 | 7.990.308,470 |
| 23.04.2026 | 20:42:32.226 | 10,840 BZ | 280 | 3.035,200 | 713.056,000 | 7.987.598,470 |
| 23.04.2026 | 20:35:24.852 | 10,860 BZ | 1.035 | 11.240,100 | 712.776,000 | 7.984.563,270 |
| 23.04.2026 | 20:33:38.612 | 10,850 BZ | 835 | 9.059,750 | 711.741,000 | 7.973.323,170 |
| 23.04.2026 | 20:33:20.593 | 10,850 BZ | 200 | 2.170,000 | 710.906,000 | 7.964.263,420 |
| 23.04.2026 | 20:28:37.892 | 10,820 BZ | 184 | 1.990,880 | 710.706,000 | 7.962.093,420 |
| 23.04.2026 | 20:28:28.949 | 10,810 BZ | 184 | 1.989,040 | 710.522,000 | 7.960.102,540 |
| 23.04.2026 | 20:25:59.383 | 10,800 BZ | 2.387 | 25.779,600 | 710.338,000 | 7.958.113,500 |
| 23.04.2026 | 20:25:37.460 | 10,790 BZ | 2.387 | 25.755,730 | 707.951,000 | 7.932.333,900 |
| 23.04.2026 | 20:24:07.731 | 10,790 BZ | 91 | 981,890 | 705.564,000 | 7.906.578,170 |
| 23.04.2026 | 20:23:20.624 | 10,780 BZ | 91 | 980,980 | 705.473,000 | 7.905.596,280 |
| 23.04.2026 | 20:23:16.629 | 10,780 BZ | 1.965 | 21.182,700 | 705.382,000 | 7.904.615,300 |
| 23.04.2026 | 20:22:44.920 | 10,760 BZ | 1.415 | 15.225,400 | 703.417,000 | 7.883.432,600 |
| 23.04.2026 | 20:14:59.707 | 10,800 BZ | 50 | 540,000 | 702.002,000 | 7.868.207,200 |
| 23.04.2026 | 20:13:58.742 | 10,810 BZ | 600 | 6.486,000 | 701.952,000 | 7.867.667,200 |
| 23.04.2026 | 20:09:16.479 | 10,820 BZ | 1.900 | 20.558,000 | 701.352,000 | 7.861.181,200 |
| 23.04.2026 | 20:08:05.677 | 10,830 BZ | 43 | 465,690 | 699.452,000 | 7.840.623,200 |
| 23.04.2026 | 20:07:53.058 | 10,820 BZ | 43 | 465,260 | 699.409,000 | 7.840.157,510 |
| 23.04.2026 | 20:04:53.942 | 10,790 BZ | 11.250 | 121.387,500 | 699.366,000 | 7.839.692,250 |
| 23.04.2026 | 20:04:12.815 | 10,810 BZ | 686 | 7.415,660 | 688.116,000 | 7.718.304,750 |
| 23.04.2026 | 20:03:54.226 | 10,800 BZ | 450 | 4.860,000 | 687.430,000 | 7.710.889,090 |
| 23.04.2026 | 20:03:21.799 | 10,810 BZ | 236 | 2.551,160 | 686.980,000 | 7.706.029,090 |
| 23.04.2026 | 20:02:19.737 | 10,830 BZ | 2.200 | 23.826,000 | 686.744,000 | 7.703.477,930 |
| 23.04.2026 | 20:01:54.417 | 10,790 G | - | - | 684.544,000 | 7.679.651,930 |
| 23.04.2026 | 19:53:51.675 | 10,720 BZ | 1.700 | 18.224,000 | 684.544,000 | 7.679.651,930 |
| 23.04.2026 | 19:53:47.872 | 10,670 BZ | 1.700 | 18.139,000 | 682.844,000 | 7.661.427,930 |
| 23.04.2026 | 19:49:29.262 | 10,620 BZ | 793 | 8.421,660 | 681.144,000 | 7.643.288,930 |
| 23.04.2026 | 19:48:52.549 | 10,600 BZ | 793 | 8.405,800 | 680.351,000 | 7.634.867,270 |
| 23.04.2026 | 19:46:59.983 | 10,530 BZ | 760 | 8.002,800 | 679.558,000 | 7.626.461,470 |
| 23.04.2026 | 19:46:54.591 | 10,520 BZ | 760 | 7.995,200 | 678.798,000 | 7.618.458,670 |
| 23.04.2026 | 19:44:50.196 | 10,600 BZ | 645 | 6.837,000 | 678.038,000 | 7.610.463,470 |
| 23.04.2026 | 19:44:26.412 | 10,590 BZ | 645 | 6.830,550 | 677.393,000 | 7.603.626,470 |
| 23.04.2026 | 19:43:44.450 | 10,610 BZ | 435 | 4.615,350 | 676.748,000 | 7.596.795,920 |
| 23.04.2026 | 19:42:56.267 | 10,640 BZ | 435 | 4.628,400 | 676.313,000 | 7.592.180,570 |
| 23.04.2026 | 19:42:20.683 | 10,630 BZ | 1.548 | 16.455,240 | 675.878,000 | 7.587.552,170 |
| 23.04.2026 | 19:42:12.530 | 10,620 BZ | 1.548 | 16.439,760 | 674.330,000 | 7.571.096,930 |
| 23.04.2026 | 19:39:22.620 | 10,820 BZ | 600 | 6.492,000 | 672.782,000 | 7.554.657,170 |
| 23.04.2026 | 19:39:16.412 | 10,810 BZ | 600 | 6.486,000 | 672.182,000 | 7.548.165,170 |
| 23.04.2026 | 19:37:49.278 | 10,840 BZ | 685 | 7.425,400 | 671.582,000 | 7.541.679,170 |
| 23.04.2026 | 19:37:03.208 | 10,830 BZ | 685 | 7.418,550 | 670.897,000 | 7.534.253,770 |
| 23.04.2026 | 19:36:16.385 | 10,900 BZ | 2.560 | 27.904,000 | 670.212,000 | 7.526.835,220 |
| 23.04.2026 | 19:35:58.967 | 10,890 BZ | 2.560 | 27.878,400 | 667.652,000 | 7.498.931,220 |
| 23.04.2026 | 19:35:06.015 | 10,910 BZ | 250 | 2.727,500 | 665.092,000 | 7.471.052,820 |
| 23.04.2026 | 19:35:00.845 | 10,900 BZ | 250 | 2.725,000 | 664.842,000 | 7.468.325,320 |
| 23.04.2026 | 19:33:38.673 | 10,860 BZ | 205 | 2.226,300 | 664.592,000 | 7.465.600,320 |
| 23.04.2026 | 19:33:02.183 | 10,850 BZ | 205 | 2.224,250 | 664.387,000 | 7.463.374,020 |
| 23.04.2026 | 19:32:12.744 | 10,830 BZ | 1.554 | 16.829,820 | 664.182,000 | 7.461.149,770 |
| 23.04.2026 | 19:32:06.460 | 10,820 BZ | 1.000 | 10.820,000 | 662.628,000 | 7.444.319,950 |
| 23.04.2026 | 19:32:06.216 | 10,820 BZ | 554 | 5.994,280 | 661.628,000 | 7.433.499,950 |
| 23.04.2026 | 19:31:55.000 | 10,810 BZ | 240 | 2.594,400 | 661.074,000 | 7.427.505,670 |
| 23.04.2026 | 19:31:49.161 | 10,800 BZ | 240 | 2.592,000 | 660.834,000 | 7.424.911,270 |
| 23.04.2026 | 19:27:33.384 | 10,880 BZ | 1.688 | 18.365,440 | 660.594,000 | 7.422.319,270 |
| 23.04.2026 | 19:27:07.016 | 10,870 BZ | 1.688 | 18.348,560 | 658.906,000 | 7.403.953,830 |
| 23.04.2026 | 19:26:44.203 | 10,880 BZ | 761 | 8.279,680 | 657.218,000 | 7.385.605,270 |
| 23.04.2026 | 19:26:38.510 | 10,870 BZ | 211 | 2.293,570 | 656.457,000 | 7.377.325,590 |