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 |
|---|---|---|---|---|---|---|
| 08.12.2025 | 21:59:19.308 | 6,070 BZ | 110 | 667,700 | 250.845,000 | 1.485.222,380 |
| 08.12.2025 | 21:59:19.308 | 6,070 BZ | 110 | 667,700 | 250.845,000 | 1.485.222,380 |
| 08.12.2025 | 21:56:55.260 | 6,050 BZ | 165 | 998,250 | 250.735,000 | 1.484.554,680 |
| 08.12.2025 | 21:55:15.991 | 6,030 BZ | 350 | 2.110,500 | 250.570,000 | 1.483.556,430 |
| 08.12.2025 | 21:41:12.420 | 5,970 BZ | 1.331 | 7.946,070 | 250.220,000 | 1.481.445,930 |
| 08.12.2025 | 21:36:01.071 | 5,980 BZ | 324 | 1.937,520 | 248.889,000 | 1.473.499,860 |
| 08.12.2025 | 21:35:53.901 | 5,990 BZ | 457 | 2.737,430 | 248.565,000 | 1.471.562,340 |
| 08.12.2025 | 21:35:33.495 | 5,970 BZ | 550 | 3.283,500 | 248.108,000 | 1.468.824,910 |
| 08.12.2025 | 21:34:06.552 | 5,990 BZ | 442 | 2.647,580 | 247.558,000 | 1.465.541,410 |
| 08.12.2025 | 21:30:59.615 | 6,000 BZ | 110 | 660,000 | 247.116,000 | 1.462.893,830 |
| 08.12.2025 | 21:26:08.692 | 6,000 BZ | 332 | 1.992,000 | 247.006,000 | 1.462.233,830 |
| 08.12.2025 | 21:23:03.048 | 6,010 BZ | 500 | 3.005,000 | 246.674,000 | 1.460.241,830 |
| 08.12.2025 | 21:20:50.712 | 6,020 BZ | 500 | 3.010,000 | 246.174,000 | 1.457.236,830 |
| 08.12.2025 | 21:13:37.709 | 6,000 BZ | 525 | 3.150,000 | 245.674,000 | 1.454.226,830 |
| 08.12.2025 | 21:13:25.957 | 6,010 BZ | 525 | 3.155,250 | 245.149,000 | 1.451.076,830 |
| 08.12.2025 | 21:09:45.996 | 5,990 BZ | 340 | 2.036,600 | 244.624,000 | 1.447.921,580 |
| 08.12.2025 | 21:09:41.734 | 6,000 BZ | 340 | 2.040,000 | 244.284,000 | 1.445.884,980 |
| 08.12.2025 | 21:09:24.499 | 5,990 BZ | 950 | 5.690,500 | 243.944,000 | 1.443.844,980 |
| 08.12.2025 | 21:09:05.903 | 6,000 BZ | 250 | 1.500,000 | 242.994,000 | 1.438.154,480 |
| 08.12.2025 | 21:08:19.695 | 5,990 BZ | 700 | 4.193,000 | 242.744,000 | 1.436.654,480 |
| 08.12.2025 | 21:02:52.004 | 5,980 BZ | 245 | 1.465,100 | 242.044,000 | 1.432.461,480 |
| 08.12.2025 | 21:02:38.462 | 5,990 BZ | 245 | 1.467,550 | 241.799,000 | 1.430.996,380 |
| 08.12.2025 | 20:57:17.761 | 5,980 BZ | 1.252 | 7.486,960 | 241.554,000 | 1.429.528,830 |
| 08.12.2025 | 20:57:00.714 | 5,990 BZ | 300 | 1.797,000 | 240.302,000 | 1.422.041,870 |
| 08.12.2025 | 20:56:53.805 | 5,990 BZ | 50 | 299,500 | 240.002,000 | 1.420.244,870 |
| 08.12.2025 | 20:56:13.497 | 5,990 BZ | 167 | 1.000,330 | 239.952,000 | 1.419.945,370 |
| 08.12.2025 | 20:55:27.159 | 5,990 BZ | 60 | 359,400 | 239.785,000 | 1.418.945,040 |
| 08.12.2025 | 20:53:44.031 | 5,990 BZ | 158 | 946,420 | 239.725,000 | 1.418.585,640 |
| 08.12.2025 | 20:53:36.751 | 5,990 BZ | 100 | 599,000 | 239.567,000 | 1.417.639,220 |
| 08.12.2025 | 20:53:21.952 | 5,980 G | - | - | 239.467,000 | 1.417.040,220 |
| 08.12.2025 | 20:52:23.223 | 5,990 BZ | 417 | 2.497,830 | 239.467,000 | 1.417.040,220 |
| 08.12.2025 | 20:47:46.212 | 5,980 BZ | 200 | 1.196,000 | 239.050,000 | 1.414.542,390 |
| 08.12.2025 | 20:47:41.407 | 5,990 BZ | 200 | 1.198,000 | 238.850,000 | 1.413.346,390 |
| 08.12.2025 | 20:47:38.909 | 5,980 BZ | 200 | 1.196,000 | 238.650,000 | 1.412.148,390 |
| 08.12.2025 | 20:47:33.918 | 5,990 BZ | 200 | 1.198,000 | 238.450,000 | 1.410.952,390 |
| 08.12.2025 | 20:45:49.041 | 5,980 BZ | 628 | 3.755,440 | 238.250,000 | 1.409.754,390 |
| 08.12.2025 | 20:45:11.330 | 5,990 BZ | 100 | 599,000 | 237.622,000 | 1.405.998,950 |
| 08.12.2025 | 20:45:01.804 | 5,990 BZ | 528 | 3.162,720 | 237.522,000 | 1.405.399,950 |
| 08.12.2025 | 20:43:04.346 | 5,990 BZ | 504 | 3.018,960 | 236.994,000 | 1.402.237,230 |
| 08.12.2025 | 20:42:31.264 | 6,000 BZ | 504 | 3.024,000 | 236.490,000 | 1.399.218,270 |
| 08.12.2025 | 20:41:06.023 | 5,990 BZ | 652 | 3.905,480 | 235.986,000 | 1.396.194,270 |
| 08.12.2025 | 20:40:59.896 | 5,990 BZ | 250 | 1.497,500 | 235.334,000 | 1.392.288,790 |
| 08.12.2025 | 20:39:19.384 | 6,000 BZ | 402 | 2.412,000 | 235.084,000 | 1.390.791,290 |
| 08.12.2025 | 20:37:44.188 | 6,000 BZ | 58 | 348,000 | 234.682,000 | 1.388.379,290 |
| 08.12.2025 | 20:37:38.353 | 6,010 BZ | 58 | 348,580 | 234.624,000 | 1.388.031,290 |
| 08.12.2025 | 20:36:31.728 | 5,990 BZ | 56 | 335,440 | 234.566,000 | 1.387.682,710 |
| 08.12.2025 | 20:35:55.003 | 6,000 BZ | 56 | 336,000 | 234.510,000 | 1.387.347,270 |
| 08.12.2025 | 20:34:05.586 | 5,990 BZ | 2.442 | 14.627,580 | 234.454,000 | 1.387.011,270 |
| 08.12.2025 | 20:34:00.121 | 5,990 BZ | 585 | 3.504,150 | 232.012,000 | 1.372.383,690 |
| 08.12.2025 | 20:33:42.274 | 6,000 BZ | 1.790 | 10.740,000 | 231.427,000 | 1.368.879,540 |
| 08.12.2025 | 20:32:46.750 | 5,990 BZ | 67 | 401,330 | 229.637,000 | 1.358.139,540 |
| 08.12.2025 | 20:30:59.751 | 5,980 BZ | 1.000 | 5.980,000 | 229.570,000 | 1.357.738,210 |
| 08.12.2025 | 20:30:37.909 | 5,990 BZ | 1.000 | 5.990,000 | 228.570,000 | 1.351.758,210 |
| 08.12.2025 | 20:29:37.155 | 5,980 BZ | 1.468 | 8.778,640 | 227.570,000 | 1.345.768,210 |
| 08.12.2025 | 20:28:54.048 | 5,990 BZ | 300 | 1.797,000 | 226.102,000 | 1.336.989,570 |
| 08.12.2025 | 20:28:49.325 | 5,990 BZ | 660 | 3.953,400 | 225.802,000 | 1.335.192,570 |
| 08.12.2025 | 20:27:13.201 | 5,990 BZ | 208 | 1.245,920 | 225.142,000 | 1.331.239,170 |
| 08.12.2025 | 20:27:08.447 | 5,990 BZ | 300 | 1.797,000 | 224.934,000 | 1.329.993,250 |
| 08.12.2025 | 20:24:36.435 | 5,970 BZ | 35 | 208,950 | 224.634,000 | 1.328.196,250 |
| 08.12.2025 | 20:21:22.644 | 5,980 BZ | 35 | 209,300 | 224.599,000 | 1.327.987,300 |
| 08.12.2025 | 20:21:17.183 | 5,980 BZ | 267 | 1.596,660 | 224.564,000 | 1.327.778,000 |
| 08.12.2025 | 20:19:19.440 | 5,990 BZ | 15 | 89,850 | 224.297,000 | 1.326.181,340 |
| 08.12.2025 | 20:17:01.132 | 5,980 BZ | 252 | 1.506,960 | 224.282,000 | 1.326.091,490 |
| 08.12.2025 | 20:16:59.735 | 5,980 BZ | 1.781 | 10.650,380 | 224.030,000 | 1.324.584,530 |
| 08.12.2025 | 20:16:56.093 | 5,990 BZ | 350 | 2.096,500 | 222.249,000 | 1.313.934,150 |
| 08.12.2025 | 20:16:05.705 | 5,980 BZ | 150 | 897,000 | 221.899,000 | 1.311.837,650 |
| 08.12.2025 | 20:15:28.599 | 5,980 BZ | 1.219 | 7.289,620 | 221.749,000 | 1.310.940,650 |
| 08.12.2025 | 20:15:10.495 | 5,980 BZ | 12 | 71,760 | 220.530,000 | 1.303.651,030 |
| 08.12.2025 | 20:12:07.630 | 5,950 BZ | 50 | 297,500 | 220.518,000 | 1.303.579,270 |
| 08.12.2025 | 20:10:56.215 | 5,960 BZ | 170 | 1.013,200 | 220.468,000 | 1.303.281,770 |
| 08.12.2025 | 20:07:05.228 | 5,970 BZ | 170 | 1.014,900 | 220.298,000 | 1.302.268,570 |
| 08.12.2025 | 20:04:31.030 | 5,960 BZ | 333 | 1.984,680 | 220.128,000 | 1.301.253,670 |
| 08.12.2025 | 20:04:20.747 | 5,970 BZ | 83 | 495,510 | 219.795,000 | 1.299.268,990 |
| 08.12.2025 | 20:03:58.421 | 5,960 BZ | 250 | 1.490,000 | 219.712,000 | 1.298.773,480 |
| 08.12.2025 | 19:58:44.626 | 5,950 BZ | 500 | 2.975,000 | 219.462,000 | 1.297.283,480 |
| 08.12.2025 | 19:58:24.261 | 5,960 BZ | 500 | 2.980,000 | 218.962,000 | 1.294.308,480 |
| 08.12.2025 | 19:56:14.242 | 5,990 BZ | 1.390 | 8.326,100 | 218.462,000 | 1.291.328,480 |
| 08.12.2025 | 19:55:33.905 | 6,010 BZ | 400 | 2.404,000 | 217.072,000 | 1.283.002,380 |
| 08.12.2025 | 19:52:00.165 | 6,010 BZ | 990 | 5.949,900 | 216.672,000 | 1.280.598,380 |
| 08.12.2025 | 19:50:13.264 | 6,020 BZ | 4.729 | 28.468,580 | 215.682,000 | 1.274.648,480 |
| 08.12.2025 | 19:46:10.841 | 6,040 BZ | 1.640 | 9.905,600 | 210.953,000 | 1.246.179,900 |
| 08.12.2025 | 19:41:10.848 | 6,050 BZ | 400 | 2.420,000 | 209.313,000 | 1.236.274,300 |
| 08.12.2025 | 19:40:35.773 | 6,050 BZ | 3.280 | 19.844,000 | 208.913,000 | 1.233.854,300 |
| 08.12.2025 | 19:38:35.967 | 6,060 BZ | 200 | 1.212,000 | 205.633,000 | 1.214.010,300 |
| 08.12.2025 | 19:38:30.062 | 6,070 BZ | 332 | 2.015,240 | 205.433,000 | 1.212.798,300 |
| 08.12.2025 | 19:35:27.541 | 6,020 BZ | 820 | 4.936,400 | 205.101,000 | 1.210.783,060 |
| 08.12.2025 | 19:31:04.632 | 6,030 BZ | 99 | 596,970 | 204.281,000 | 1.205.846,660 |
| 08.12.2025 | 19:29:45.116 | 6,060 BZ | 8.500 | 51.510,000 | 204.182,000 | 1.205.249,690 |
| 08.12.2025 | 19:21:06.288 | 6,070 BZ | 50 | 303,500 | 195.682,000 | 1.153.739,690 |
| 08.12.2025 | 19:15:44.190 | 6,060 G | - | - | 195.632,000 | 1.153.436,190 |
| 08.12.2025 | 19:09:00.519 | 6,030 BZ | 125 | 753,750 | 195.632,000 | 1.153.436,190 |
| 08.12.2025 | 19:07:51.282 | 6,020 BZ | 85 | 511,700 | 195.507,000 | 1.152.682,440 |
| 08.12.2025 | 19:06:46.051 | 5,990 BZ | 666 | 3.989,340 | 195.422,000 | 1.152.170,740 |
| 08.12.2025 | 18:53:32.114 | 5,890 BZ | 512 | 3.015,680 | 194.756,000 | 1.148.181,400 |
| 08.12.2025 | 18:45:07.409 | 5,850 BZ | 300 | 1.755,000 | 194.244,000 | 1.145.165,720 |
| 08.12.2025 | 18:44:22.989 | 5,860 BZ | 300 | 1.758,000 | 193.944,000 | 1.143.410,720 |
| 08.12.2025 | 18:43:13.961 | 5,860 BZ | 2.945 | 17.257,700 | 193.644,000 | 1.141.652,720 |
| 08.12.2025 | 18:42:29.237 | 5,870 BZ | 543 | 3.187,410 | 190.699,000 | 1.124.395,020 |
| 08.12.2025 | 18:42:20.149 | 5,870 BZ | 188 | 1.103,560 | 190.156,000 | 1.121.207,610 |
| 08.12.2025 | 18:41:40.227 | 5,880 BZ | 105 | 617,400 | 189.968,000 | 1.120.104,050 |