Microchip Technology Inc./OS/Call [120]/MS
WKN MN1H0L
ISIN DE000MN1H0L1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.04.2026 | 21:58:45.652 | 0,180 BZ | 4.500 | 810,000 | 1.895.443,000 | 341.170,026 |
| 21.04.2026 | 21:58:45.652 | 0,180 BZ | 4.500 | 810,000 | 1.895.443,000 | 341.170,026 |
| 21.04.2026 | 21:28:01.737 | 0,181 BZ | 18.000 | 3.258,000 | 1.890.943,000 | 340.360,026 |
| 21.04.2026 | 21:25:45.789 | 0,181 BZ | 5.000 | 905,000 | 1.872.943,000 | 337.102,026 |
| 21.04.2026 | 20:35:21.378 | 0,179 BZ | 3.000 | 537,000 | 1.867.943,000 | 336.197,026 |
| 21.04.2026 | 20:15:25.858 | 0,176 BZ | 10.000 | 1.760,000 | 1.864.943,000 | 335.660,026 |
| 21.04.2026 | 20:14:10.208 | 0,174 BZ | 9.000 | 1.566,000 | 1.854.943,000 | 333.900,026 |
| 21.04.2026 | 20:10:40.333 | 0,175 BZ | 9.000 | 1.575,000 | 1.845.943,000 | 332.334,026 |
| 21.04.2026 | 20:07:17.324 | 0,170 BZ | 10.000 | 1.700,000 | 1.836.943,000 | 330.759,026 |
| 21.04.2026 | 20:05:12.726 | 0,175 BZ | 10.000 | 1.750,000 | 1.826.943,000 | 329.059,026 |
| 21.04.2026 | 19:53:03.317 | 0,177 BZ | 16.176 | 2.863,152 | 1.816.943,000 | 327.309,026 |
| 21.04.2026 | 19:47:53.835 | 0,174 BZ | 15.000 | 2.610,000 | 1.800.767,000 | 324.445,874 |
| 21.04.2026 | 19:20:23.810 | 0,168 G | - | - | 1.785.767,000 | 321.835,874 |
| 21.04.2026 | 19:19:11.803 | 0,169 BZ | 1.176 | 198,744 | 1.785.767,000 | 321.835,874 |
| 21.04.2026 | 19:18:55.437 | 0,169 BZ | 11.719 | 1.980,511 | 1.784.591,000 | 321.637,130 |
| 21.04.2026 | 19:18:49.603 | 0,170 BZ | 10.000 | 1.700,000 | 1.772.872,000 | 319.656,619 |
| 21.04.2026 | 19:17:36.690 | 0,171 BZ | 60.000 | 10.260,000 | 1.762.872,000 | 317.956,619 |
| 21.04.2026 | 19:17:33.553 | 0,170 BZ | 27.019 | 4.593,230 | 1.702.872,000 | 307.696,619 |
| 21.04.2026 | 19:17:09.689 | 0,170 G | - | - | 1.675.853,000 | 303.103,389 |
| 21.04.2026 | 19:16:33.199 | 0,171 BZ | 8.000 | 1.368,000 | 1.675.853,000 | 303.103,389 |
| 21.04.2026 | 19:14:14.871 | 0,171 BZ | 34.466 | 5.893,686 | 1.667.853,000 | 301.735,389 |
| 21.04.2026 | 19:11:06.963 | 0,172 BZ | 39.239 | 6.749,108 | 1.633.387,000 | 295.841,703 |
| 21.04.2026 | 19:10:51.583 | 0,172 G | - | - | 1.594.148,000 | 289.092,595 |
| 21.04.2026 | 19:09:36.272 | 0,172 G | - | - | 1.594.148,000 | 289.092,595 |
| 21.04.2026 | 19:09:26.979 | 0,172 G | - | - | 1.594.148,000 | 289.092,595 |
| 21.04.2026 | 19:06:49.929 | 0,173 BZ | 26.200 | 4.532,600 | 1.594.148,000 | 289.092,595 |
| 21.04.2026 | 19:00:00.033 | 0,176 BZ | 11.500 | 2.024,000 | 1.567.948,000 | 284.559,995 |
| 21.04.2026 | 18:59:50.430 | 0,175 BZ | 29.239 | 5.116,825 | 1.556.448,000 | 282.535,995 |
| 21.04.2026 | 18:44:08.362 | 0,178 BZ | 73.763 | 13.129,814 | 1.527.209,000 | 277.419,170 |
| 21.04.2026 | 18:28:28.352 | 0,180 BZ | 3.000 | 540,000 | 1.453.446,000 | 264.289,356 |
| 21.04.2026 | 18:22:35.106 | 0,178 BZ | 20.500 | 3.649,000 | 1.450.446,000 | 263.749,356 |
| 21.04.2026 | 18:15:20.343 | 0,177 BZ | 20.000 | 3.540,000 | 1.429.946,000 | 260.100,356 |
| 21.04.2026 | 17:37:41.762 | 0,178 BZ | 12.000 | 2.136,000 | 1.409.946,000 | 256.560,356 |
| 21.04.2026 | 17:37:29.103 | 0,178 BZ | 27.027 | 4.810,806 | 1.397.946,000 | 254.424,356 |
| 21.04.2026 | 17:36:43.369 | 0,176 BZ | 5.681 | 999,856 | 1.370.919,000 | 249.613,550 |
| 21.04.2026 | 17:35:31.760 | 0,178 BZ | 5.555 | 988,790 | 1.365.238,000 | 248.613,694 |
| 21.04.2026 | 17:27:02.209 | 0,177 BZ | 10.000 | 1.770,000 | 1.359.683,000 | 247.624,904 |
| 21.04.2026 | 17:25:27.493 | 0,178 BZ | 10.000 | 1.780,000 | 1.349.683,000 | 245.854,904 |
| 21.04.2026 | 17:24:43.962 | 0,179 BZ | 1.500 | 268,500 | 1.339.683,000 | 244.074,904 |
| 21.04.2026 | 17:18:26.542 | 0,179 BZ | 42.500 | 7.607,500 | 1.289.406,000 | 235.026,544 |
| 21.04.2026 | 17:05:35.920 | 0,176 BZ | 4.777 | 840,752 | 1.246.906,000 | 227.419,044 |
| 21.04.2026 | 17:03:32.563 | 0,178 BZ | 8.278 | 1.473,484 | 1.242.129,000 | 226.578,292 |
| 21.04.2026 | 17:03:27.272 | 0,180 BZ | 8.278 | 1.490,040 | 1.233.851,000 | 225.104,808 |
| 21.04.2026 | 16:58:21.758 | 0,185 BZ | 1.500 | 277,500 | 1.225.573,000 | 223.614,768 |
| 21.04.2026 | 16:57:35.858 | 0,186 BZ | 1.500 | 279,000 | 1.224.073,000 | 223.337,268 |
| 21.04.2026 | 16:53:20.747 | 0,189 BZ | 1.000 | 189,000 | 1.222.573,000 | 223.058,268 |
| 21.04.2026 | 16:50:24.031 | 0,190 BZ | 1.000 | 190,000 | 1.221.573,000 | 222.869,268 |
| 21.04.2026 | 16:47:17.648 | 0,189 BZ | 3.000 | 567,000 | 1.200.573,000 | 218.869,268 |
| 21.04.2026 | 16:47:07.485 | 0,190 BZ | 3.000 | 570,000 | 1.197.573,000 | 218.302,268 |
| 21.04.2026 | 16:44:45.356 | 0,190 BZ | 26.000 | 4.940,000 | 1.194.573,000 | 217.732,268 |
| 21.04.2026 | 16:44:11.119 | 0,190 BZ | 21.000 | 3.990,000 | 1.168.573,000 | 212.792,268 |
| 21.04.2026 | 16:43:37.653 | 0,190 G | - | - | 1.147.573,000 | 208.802,268 |
| 21.04.2026 | 16:41:31.676 | 0,191 BZ | 5.000 | 955,000 | 1.147.573,000 | 208.802,268 |
| 21.04.2026 | 16:40:08.237 | 0,192 BZ | 3.000 | 576,000 | 1.142.573,000 | 207.847,268 |
| 21.04.2026 | 16:37:47.491 | 0,193 BZ | 3.000 | 579,000 | 1.139.573,000 | 207.271,268 |
| 21.04.2026 | 16:37:35.529 | 0,192 BZ | 3.200 | 614,400 | 1.136.573,000 | 206.692,268 |
| 21.04.2026 | 16:36:40.290 | 0,193 BZ | 3.200 | 617,600 | 1.133.373,000 | 206.077,868 |
| 21.04.2026 | 16:33:23.579 | 0,192 BZ | 2.500 | 480,000 | 1.130.173,000 | 205.460,268 |
| 21.04.2026 | 16:33:08.819 | 0,193 BZ | 2.500 | 482,500 | 1.127.673,000 | 204.980,268 |
| 21.04.2026 | 16:31:28.848 | 0,194 BZ | 9.700 | 1.881,800 | 1.125.173,000 | 204.497,768 |
| 21.04.2026 | 16:31:21.245 | 0,194 BZ | 1.800 | 349,200 | 1.115.473,000 | 202.615,968 |
| 21.04.2026 | 16:28:59.507 | 0,192 BZ | 7.900 | 1.516,800 | 1.113.673,000 | 202.266,768 |
| 21.04.2026 | 16:28:30.756 | 0,193 BZ | 30.000 | 5.790,000 | 1.105.773,000 | 200.749,968 |
| 21.04.2026 | 16:28:14.719 | 0,193 BZ | 2.500 | 482,500 | 1.075.773,000 | 194.959,968 |
| 21.04.2026 | 16:28:09.054 | 0,194 BZ | 2.500 | 485,000 | 1.073.273,000 | 194.477,468 |
| 21.04.2026 | 16:26:42.061 | 0,195 BZ | 4.500 | 877,500 | 1.070.773,000 | 193.992,468 |
| 21.04.2026 | 16:26:29.546 | 0,196 BZ | 4.500 | 882,000 | 1.066.273,000 | 193.114,968 |
| 21.04.2026 | 16:26:11.056 | 0,195 BZ | 2.000 | 390,000 | 1.061.773,000 | 192.232,968 |
| 21.04.2026 | 16:14:49.704 | 0,194 BZ | 2.000 | 388,000 | 1.059.773,000 | 191.842,968 |
| 21.04.2026 | 16:14:27.182 | 0,194 BZ | 2.700 | 523,800 | 1.057.773,000 | 191.454,968 |
| 21.04.2026 | 16:13:38.345 | 0,195 BZ | 2.700 | 526,500 | 1.055.073,000 | 190.931,168 |
| 21.04.2026 | 16:10:30.490 | 0,192 BZ | 18.454 | 3.543,168 | 1.052.373,000 | 190.404,668 |
| 21.04.2026 | 16:08:25.506 | 0,194 BZ | 5.154 | 999,876 | 1.033.919,000 | 186.861,500 |
| 21.04.2026 | 16:07:32.285 | 0,194 BZ | 1.500 | 291,000 | 1.028.765,000 | 185.861,624 |
| 21.04.2026 | 16:05:04.021 | 0,193 BZ | 7.800 | 1.505,400 | 1.027.265,000 | 185.570,624 |
| 21.04.2026 | 15:58:50.205 | 0,191 BZ | 40.431 | 7.722,321 | 1.017.965,000 | 183.781,724 |
| 21.04.2026 | 15:58:12.308 | 0,190 BZ | 2.500 | 475,000 | 977.534,000 | 176.059,403 |
| 21.04.2026 | 15:55:15.821 | 0,189 BZ | 5.400 | 1.020,600 | 975.034,000 | 175.584,403 |
| 21.04.2026 | 15:55:04.658 | 0,190 BZ | 5.400 | 1.026,000 | 969.634,000 | 174.563,803 |
| 21.04.2026 | 15:53:19.010 | 0,189 BZ | 17.405 | 3.289,545 | 964.234,000 | 173.537,803 |
| 21.04.2026 | 15:53:14.600 | 0,190 BZ | 2.700 | 513,000 | 946.829,000 | 170.248,258 |
| 21.04.2026 | 15:51:42.027 | 0,190 BZ | 14.705 | 2.793,950 | 944.129,000 | 169.735,258 |
| 21.04.2026 | 15:49:46.162 | 0,188 BZ | 5.923 | 1.113,524 | 929.424,000 | 166.941,308 |
| 21.04.2026 | 15:49:41.126 | 0,189 BZ | 2.923 | 552,447 | 923.501,000 | 165.827,784 |
| 21.04.2026 | 15:49:37.296 | 0,188 BZ | 20.000 | 3.760,000 | 920.578,000 | 165.275,337 |
| 21.04.2026 | 15:48:52.262 | 0,189 BZ | 3.000 | 567,000 | 900.578,000 | 161.515,337 |
| 21.04.2026 | 15:45:02.127 | 0,188 BZ | 107.189 | 20.151,532 | 897.578,000 | 160.948,337 |
| 21.04.2026 | 15:44:33.766 | 0,190 BZ | 18.421 | 3.499,990 | 790.389,000 | 140.796,805 |
| 21.04.2026 | 15:43:49.959 | 0,192 BZ | 5.000 | 960,000 | 771.968,000 | 137.296,815 |
| 21.04.2026 | 15:43:42.390 | 0,192 BZ | 16.700 | 3.206,400 | 766.968,000 | 136.336,815 |
| 21.04.2026 | 15:43:07.075 | 0,193 BZ | 5.200 | 1.003,600 | 750.268,000 | 133.130,415 |
| 21.04.2026 | 15:41:10.154 | 0,190 BZ | 5.315 | 1.009,850 | 745.068,000 | 132.126,815 |
| 21.04.2026 | 15:40:22.981 | 0,188 BZ | 14.124 | 2.655,312 | 739.753,000 | 131.116,965 |
| 21.04.2026 | 15:40:07.427 | 0,187 BZ | 20.000 | 3.740,000 | 725.629,000 | 128.461,653 |
| 21.04.2026 | 15:39:22.793 | 0,186 BZ | 6.700 | 1.246,200 | 705.629,000 | 124.721,653 |
| 21.04.2026 | 15:39:16.265 | 0,187 BZ | 2.222 | 415,514 | 698.929,000 | 123.475,453 |
| 21.04.2026 | 15:38:48.145 | 0,187 BZ | 6.000 | 1.122,000 | 696.707,000 | 123.059,939 |
| 21.04.2026 | 15:38:09.292 | 0,189 BZ | 6.800 | 1.285,200 | 690.707,000 | 121.937,939 |
| 21.04.2026 | 15:35:59.070 | 0,177 BZ | 11.000 | 1.947,000 | 683.907,000 | 120.652,739 |
| 21.04.2026 | 15:35:28.283 | 0,178 BZ | 1.200 | 213,600 | 672.907,000 | 118.705,739 |