Texas Instruments Inc./OS/Call [310]/MS
WKN MN8J59
ISIN DE000MN8J590
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21:45:52.795 | 2,880 BZ | 333 | 959,040 | 95.383,000 | 276.135,730 |
| 08.05.2026 | 21:45:52.795 | 2,880 BZ | 333 | 959,040 | 95.383,000 | 276.135,730 |
| 08.05.2026 | 21:39:02.767 | 2,880 BZ | 200 | 576,000 | 95.050,000 | 275.176,690 |
| 08.05.2026 | 21:30:31.561 | 2,880 BZ | 200 | 576,000 | 94.850,000 | 274.600,690 |
| 08.05.2026 | 21:30:21.705 | 2,890 BZ | 200 | 578,000 | 94.650,000 | 274.024,690 |
| 08.05.2026 | 21:26:44.501 | 2,910 BZ | 350 | 1.018,500 | 94.450,000 | 273.446,690 |
| 08.05.2026 | 21:19:02.808 | 2,940 BZ | 200 | 588,000 | 93.900,000 | 271.840,190 |
| 08.05.2026 | 21:18:51.437 | 2,950 BZ | 200 | 590,000 | 93.700,000 | 271.252,190 |
| 08.05.2026 | 20:55:02.510 | 2,840 BZ | 880 | 2.499,200 | 93.500,000 | 270.662,190 |
| 08.05.2026 | 20:50:39.210 | 2,850 BZ | 880 | 2.508,000 | 92.620,000 | 268.162,990 |
| 08.05.2026 | 20:50:07.525 | 2,840 BZ | 200 | 568,000 | 91.740,000 | 265.654,990 |
| 08.05.2026 | 20:47:34.692 | 2,840 G | - | - | 91.540,000 | 265.086,990 |
| 08.05.2026 | 20:47:01.844 | 2,850 BZ | 701 | 1.997,850 | 91.540,000 | 265.086,990 |
| 08.05.2026 | 20:42:05.256 | 2,880 BZ | 200 | 576,000 | 90.839,000 | 263.089,140 |
| 08.05.2026 | 20:40:56.415 | 2,880 BZ | 200 | 576,000 | 90.639,000 | 262.513,140 |
| 08.05.2026 | 19:57:00.811 | 2,880 BZ | 200 | 576,000 | 90.439,000 | 261.937,140 |
| 08.05.2026 | 19:55:55.037 | 2,880 BZ | 200 | 576,000 | 90.239,000 | 261.361,140 |
| 08.05.2026 | 19:55:40.411 | 2,880 BZ | 250 | 720,000 | 90.039,000 | 260.785,140 |
| 08.05.2026 | 19:54:27.967 | 2,880 BZ | 250 | 720,000 | 89.789,000 | 260.065,140 |
| 08.05.2026 | 19:54:26.841 | 2,880 BZ | 225 | 648,000 | 89.539,000 | 259.345,140 |
| 08.05.2026 | 19:54:03.432 | 2,870 BZ | 225 | 645,750 | 89.314,000 | 258.697,140 |
| 08.05.2026 | 19:47:38.984 | 2,870 BZ | 200 | 574,000 | 89.089,000 | 258.051,390 |
| 08.05.2026 | 19:46:47.745 | 2,870 BZ | 200 | 574,000 | 88.889,000 | 257.477,390 |
| 08.05.2026 | 19:39:04.467 | 2,850 BZ | 400 | 1.140,000 | 88.689,000 | 256.903,390 |
| 08.05.2026 | 19:30:43.404 | 2,860 BZ | 200 | 572,000 | 88.289,000 | 255.763,390 |
| 08.05.2026 | 19:29:56.922 | 2,860 BZ | 200 | 572,000 | 88.089,000 | 255.191,390 |
| 08.05.2026 | 19:22:53.774 | 2,870 BZ | 2.000 | 5.740,000 | 87.889,000 | 254.619,390 |
| 08.05.2026 | 19:21:33.388 | 2,890 BZ | 2.000 | 5.780,000 | 85.889,000 | 248.879,390 |
| 08.05.2026 | 19:21:31.231 | 2,870 G | - | - | 83.889,000 | 243.099,390 |
| 08.05.2026 | 19:20:15.324 | 2,900 BZ | 103 | 298,700 | 83.889,000 | 243.099,390 |
| 08.05.2026 | 19:20:06.522 | 2,910 BZ | 103 | 299,730 | 83.786,000 | 242.800,690 |
| 08.05.2026 | 19:05:01.692 | 2,920 BZ | 200 | 584,000 | 83.683,000 | 242.500,960 |
| 08.05.2026 | 18:54:29.933 | 2,900 BZ | 590 | 1.711,000 | 83.283,000 | 241.336,960 |
| 08.05.2026 | 18:50:22.122 | 2,920 BZ | 400 | 1.168,000 | 82.693,000 | 239.625,960 |
| 08.05.2026 | 18:50:06.182 | 2,930 BZ | 400 | 1.172,000 | 82.293,000 | 238.457,960 |
| 08.05.2026 | 18:40:27.315 | 2,930 BZ | 200 | 586,000 | 81.893,000 | 237.285,960 |
| 08.05.2026 | 18:28:30.904 | 2,930 BZ | 350 | 1.025,500 | 81.693,000 | 236.699,960 |
| 08.05.2026 | 18:27:41.238 | 2,940 BZ | 350 | 1.029,000 | 81.343,000 | 235.674,460 |
| 08.05.2026 | 18:23:24.755 | 2,940 BZ | 200 | 588,000 | 80.993,000 | 234.645,460 |
| 08.05.2026 | 18:23:01.060 | 2,950 BZ | 200 | 590,000 | 80.793,000 | 234.057,460 |
| 08.05.2026 | 18:20:26.278 | 2,930 BZ | 350 | 1.025,500 | 80.593,000 | 233.467,460 |
| 08.05.2026 | 18:17:03.198 | 2,920 BZ | 2.000 | 5.840,000 | 80.243,000 | 232.441,960 |
| 08.05.2026 | 18:16:18.957 | 2,920 BZ | 2.000 | 5.840,000 | 78.243,000 | 226.601,960 |
| 08.05.2026 | 18:11:19.769 | 2,930 BZ | 5.000 | 14.650,000 | 76.243,000 | 220.761,960 |
| 08.05.2026 | 18:11:03.831 | 2,930 BZ | 742 | 2.174,060 | 71.243,000 | 206.111,960 |
| 08.05.2026 | 18:10:27.180 | 2,930 BZ | 471 | 1.380,030 | 70.501,000 | 203.937,900 |
| 08.05.2026 | 18:10:09.463 | 2,930 BZ | 100 | 293,000 | 70.030,000 | 202.557,870 |
| 08.05.2026 | 18:09:26.819 | 2,930 BZ | 171 | 501,030 | 69.930,000 | 202.264,870 |
| 08.05.2026 | 18:08:22.053 | 2,930 BZ | 276 | 808,680 | 69.759,000 | 201.763,840 |
| 08.05.2026 | 18:07:14.280 | 2,930 BZ | 276 | 808,680 | 69.483,000 | 200.955,160 |
| 08.05.2026 | 18:07:07.196 | 2,930 BZ | 655 | 1.919,150 | 69.207,000 | 200.146,480 |
| 08.05.2026 | 18:06:58.607 | 2,930 BZ | 255 | 747,150 | 68.552,000 | 198.227,330 |
| 08.05.2026 | 18:03:56.311 | 2,910 BZ | 400 | 1.164,000 | 68.297,000 | 197.480,180 |
| 08.05.2026 | 18:03:26.613 | 2,910 BZ | 300 | 873,000 | 67.897,000 | 196.316,180 |
| 08.05.2026 | 18:01:38.823 | 2,910 BZ | 300 | 873,000 | 67.597,000 | 195.443,180 |
| 08.05.2026 | 18:00:15.759 | 2,900 BZ | 282 | 817,800 | 67.297,000 | 194.570,180 |
| 08.05.2026 | 17:58:41.810 | 2,900 BZ | 200 | 580,000 | 67.015,000 | 193.752,380 |
| 08.05.2026 | 17:57:24.159 | 2,900 BZ | 196 | 568,400 | 66.815,000 | 193.172,380 |
| 08.05.2026 | 17:52:18.598 | 2,910 BZ | 200 | 582,000 | 66.619,000 | 192.603,980 |
| 08.05.2026 | 17:52:00.512 | 2,910 BZ | 200 | 582,000 | 66.419,000 | 192.021,980 |
| 08.05.2026 | 17:42:23.004 | 2,920 BZ | 1.350 | 3.942,000 | 66.219,000 | 191.439,980 |
| 08.05.2026 | 17:39:19.414 | 2,920 BZ | 800 | 2.336,000 | 64.869,000 | 187.497,980 |
| 08.05.2026 | 17:39:17.062 | 2,920 BZ | 350 | 1.022,000 | 64.069,000 | 185.161,980 |
| 08.05.2026 | 17:38:49.007 | 2,920 BZ | 200 | 584,000 | 63.719,000 | 184.139,980 |
| 08.05.2026 | 17:36:58.259 | 2,920 BZ | 200 | 584,000 | 63.519,000 | 183.555,980 |
| 08.05.2026 | 17:33:17.640 | 2,870 BZ | 200 | 574,000 | 63.319,000 | 182.971,980 |
| 08.05.2026 | 17:28:06.615 | 2,890 BZ | 200 | 578,000 | 63.119,000 | 182.397,980 |
| 08.05.2026 | 17:27:57.379 | 2,900 BZ | 200 | 580,000 | 62.919,000 | 181.819,980 |
| 08.05.2026 | 17:24:19.857 | 2,860 G | - | - | 62.719,000 | 181.239,980 |
| 08.05.2026 | 17:20:11.798 | 2,890 BZ | 200 | 578,000 | 62.719,000 | 181.239,980 |
| 08.05.2026 | 17:18:55.665 | 2,880 BZ | 550 | 1.584,000 | 62.519,000 | 180.661,980 |
| 08.05.2026 | 17:18:27.578 | 2,890 BZ | 550 | 1.589,500 | 61.969,000 | 179.077,980 |
| 08.05.2026 | 17:13:17.551 | 2,930 BZ | 200 | 586,000 | 61.189,000 | 176.821,480 |
| 08.05.2026 | 17:13:16.515 | 2,930 BZ | 2.000 | 5.860,000 | 60.989,000 | 176.235,480 |
| 08.05.2026 | 17:11:23.991 | 2,960 BZ | 200 | 592,000 | 58.989,000 | 170.375,480 |
| 08.05.2026 | 17:11:08.331 | 2,970 BZ | 200 | 594,000 | 58.589,000 | 169.191,480 |
| 08.05.2026 | 17:10:47.102 | 2,960 BZ | 230 | 680,800 | 58.389,000 | 168.597,480 |
| 08.05.2026 | 17:10:14.409 | 2,970 BZ | 230 | 683,100 | 58.159,000 | 167.916,680 |
| 08.05.2026 | 17:08:37.416 | 2,940 BZ | 600 | 1.764,000 | 57.929,000 | 167.233,580 |
| 08.05.2026 | 17:07:59.275 | 2,940 BZ | 1.450 | 4.263,000 | 57.329,000 | 165.469,580 |
| 08.05.2026 | 17:07:21.396 | 2,970 BZ | 200 | 594,000 | 55.879,000 | 161.206,580 |
| 08.05.2026 | 17:01:26.572 | 2,960 BZ | 200 | 592,000 | 55.679,000 | 160.612,580 |
| 08.05.2026 | 16:59:23.826 | 2,950 BZ | 1.250 | 3.687,500 | 55.479,000 | 160.020,580 |
| 08.05.2026 | 16:59:14.313 | 2,950 BZ | 3.400 | 10.030,000 | 54.229,000 | 156.333,080 |
| 08.05.2026 | 16:58:21.308 | 2,940 BZ | 200 | 588,000 | 50.829,000 | 146.303,080 |
| 08.05.2026 | 16:57:42.865 | 2,950 BZ | 200 | 590,000 | 50.629,000 | 145.715,080 |
| 08.05.2026 | 16:54:37.253 | 2,920 BZ | 6.850 | 20.002,000 | 50.429,000 | 145.125,080 |
| 08.05.2026 | 16:52:24.799 | 2,940 BZ | 200 | 588,000 | 43.579,000 | 125.123,080 |
| 08.05.2026 | 16:52:19.101 | 2,950 BZ | 200 | 590,000 | 43.379,000 | 124.535,080 |
| 08.05.2026 | 16:48:36.167 | 2,910 BZ | 100 | 291,000 | 43.179,000 | 123.945,080 |
| 08.05.2026 | 16:48:27.289 | 2,910 BZ | 150 | 436,500 | 43.079,000 | 123.654,080 |
| 08.05.2026 | 16:44:58.813 | 2,900 BZ | 700 | 2.030,000 | 42.429,000 | 121.762,580 |
| 08.05.2026 | 16:44:53.161 | 2,910 BZ | 250 | 727,500 | 41.729,000 | 119.732,580 |
| 08.05.2026 | 16:43:52.357 | 2,900 BZ | 1.800 | 5.220,000 | 41.479,000 | 119.005,080 |
| 08.05.2026 | 16:43:05.121 | 2,910 BZ | 200 | 582,000 | 39.679,000 | 113.785,080 |
| 08.05.2026 | 16:40:48.623 | 2,890 BZ | 250 | 722,500 | 39.479,000 | 113.203,080 |
| 08.05.2026 | 16:40:11.398 | 2,890 BZ | 250 | 722,500 | 39.229,000 | 112.480,580 |
| 08.05.2026 | 16:38:14.976 | 2,870 BZ | 400 | 1.148,000 | 38.979,000 | 111.758,080 |
| 08.05.2026 | 16:37:48.105 | 2,870 BZ | 2.483 | 7.126,210 | 38.394,000 | 110.079,130 |
| 08.05.2026 | 16:37:42.176 | 2,870 BZ | 355 | 1.018,850 | 35.911,000 | 102.952,920 |