Infineon Technologies AG/OS/Call [66]/MS
WKN MN8T1H
ISIN DE000MN8T1H6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.05.2026 | 20:59:16.078 | 3,090 BZ | 2.784 | 8.602,560 | 171.802,000 | 519.431,810 |
| 26.05.2026 | 20:59:16.078 | 3,090 BZ | 2.784 | 8.602,560 | 171.802,000 | 519.431,810 |
| 26.05.2026 | 20:56:57.063 | 3,090 BZ | 160 | 494,400 | 169.018,000 | 510.829,250 |
| 26.05.2026 | 20:06:31.635 | 3,060 BZ | 219 | 670,140 | 168.858,000 | 510.334,850 |
| 26.05.2026 | 19:42:38.626 | 3,080 BZ | 400 | 1.232,000 | 168.639,000 | 509.664,710 |
| 26.05.2026 | 19:34:59.110 | 3,060 BB | 10.000 | 30.600,000 | 168.239,000 | 508.432,710 |
| 26.05.2026 | 19:32:27.285 | 3,060 BB | 10.000 | 30.600,000 | 158.239,000 | 477.832,710 |
| 26.05.2026 | 19:31:03.499 | 3,060 BB | 10.000 | 30.600,000 | 148.239,000 | 447.232,710 |
| 26.05.2026 | 19:28:24.530 | 3,060 BB | 10.000 | 30.600,000 | 138.239,000 | 416.632,710 |
| 26.05.2026 | 19:26:53.649 | 3,060 BB | 10.000 | 30.600,000 | 128.239,000 | 386.032,710 |
| 26.05.2026 | 19:18:49.277 | 3,050 BZ | 625 | 1.906,250 | 118.239,000 | 355.432,710 |
| 26.05.2026 | 18:24:19.391 | 3,090 BZ | 1.000 | 3.090,000 | 117.614,000 | 353.526,460 |
| 26.05.2026 | 18:13:31.285 | 3,090 BZ | 500 | 1.545,000 | 116.614,000 | 350.436,460 |
| 26.05.2026 | 18:00:02.428 | 3,090 BZ | 700 | 2.163,000 | 116.114,000 | 348.891,460 |
| 26.05.2026 | 17:49:09.324 | 3,100 BZ | 700 | 2.170,000 | 115.414,000 | 346.728,460 |
| 26.05.2026 | 17:10:01.020 | 3,080 BZ | 330 | 1.016,400 | 114.714,000 | 344.558,460 |
| 26.05.2026 | 17:07:34.648 | 3,090 BZ | 330 | 1.019,700 | 114.384,000 | 343.542,060 |
| 26.05.2026 | 17:05:14.817 | 3,110 BZ | 1.700 | 5.287,000 | 114.054,000 | 342.522,360 |
| 26.05.2026 | 17:04:13.754 | 3,120 BZ | 1.700 | 5.304,000 | 112.354,000 | 337.235,360 |
| 26.05.2026 | 16:59:33.341 | 3,120 BZ | 350 | 1.092,000 | 110.654,000 | 331.931,360 |
| 26.05.2026 | 16:54:42.577 | 3,100 BZ | 350 | 1.085,000 | 110.304,000 | 330.839,360 |
| 26.05.2026 | 16:52:19.139 | 3,100 BZ | 1.130 | 3.503,000 | 109.954,000 | 329.754,360 |
| 26.05.2026 | 16:43:46.104 | 3,090 BZ | 1.000 | 3.090,000 | 108.824,000 | 326.251,360 |
| 26.05.2026 | 16:40:57.996 | 3,090 BZ | 130 | 401,700 | 107.824,000 | 323.161,360 |
| 26.05.2026 | 16:39:49.452 | 3,090 BZ | 1.647 | 5.089,230 | 107.694,000 | 322.759,660 |
| 26.05.2026 | 16:09:34.089 | 3,100 BZ | 350 | 1.085,000 | 106.047,000 | 317.670,430 |
| 26.05.2026 | 16:08:57.764 | 3,100 BZ | 1.297 | 4.020,700 | 105.697,000 | 316.585,430 |
| 26.05.2026 | 16:04:41.131 | 3,080 BZ | 1.000 | 3.080,000 | 104.400,000 | 312.564,730 |
| 26.05.2026 | 16:04:35.896 | 3,090 BZ | 1.000 | 3.090,000 | 103.400,000 | 309.484,730 |
| 26.05.2026 | 15:58:46.996 | 3,110 BZ | 325 | 1.010,750 | 102.400,000 | 306.394,730 |
| 26.05.2026 | 15:40:29.508 | 3,080 BZ | 500 | 1.540,000 | 101.750,000 | 304.379,730 |
| 26.05.2026 | 15:38:09.690 | 3,070 BZ | 500 | 1.535,000 | 101.250,000 | 302.839,730 |
| 26.05.2026 | 15:31:19.211 | 3,040 BZ | 400 | 1.216,000 | 100.750,000 | 301.304,730 |
| 26.05.2026 | 15:27:35.583 | 3,030 BZ | 400 | 1.212,000 | 100.350,000 | 300.088,730 |
| 26.05.2026 | 15:18:38.991 | 3,020 G | - | - | 99.950,000 | 298.876,730 |
| 26.05.2026 | 14:59:21.792 | 3,040 BZ | 1.500 | 4.560,000 | 99.950,000 | 298.876,730 |
| 26.05.2026 | 14:55:35.580 | 3,040 BZ | 1.500 | 4.560,000 | 98.450,000 | 294.316,730 |
| 26.05.2026 | 14:32:18.456 | 3,000 BZ | 1.000 | 3.000,000 | 96.950,000 | 289.756,730 |
| 26.05.2026 | 14:24:27.989 | 3,010 BZ | 1.000 | 3.010,000 | 95.950,000 | 286.756,730 |
| 26.05.2026 | 14:16:50.795 | 3,000 BZ | 343 | 1.029,000 | 94.950,000 | 283.746,730 |
| 26.05.2026 | 14:11:29.000 | 3,010 BZ | 343 | 1.032,430 | 94.607,000 | 282.717,730 |
| 26.05.2026 | 13:55:39.396 | 3,030 BZ | 1.800 | 5.454,000 | 92.464,000 | 276.249,300 |
| 26.05.2026 | 13:46:57.151 | 3,020 BZ | 200 | 604,000 | 90.664,000 | 270.795,300 |
| 26.05.2026 | 13:38:01.529 | 3,010 BZ | 200 | 602,000 | 90.464,000 | 270.191,300 |
| 26.05.2026 | 13:35:44.020 | 3,020 BZ | 3.083 | 9.310,660 | 90.264,000 | 269.589,300 |
| 26.05.2026 | 13:24:46.942 | 3,040 BZ | 200 | 608,000 | 87.181,000 | 260.278,640 |
| 26.05.2026 | 13:22:30.382 | 3,020 BZ | 1.000 | 3.020,000 | 86.981,000 | 259.670,640 |
| 26.05.2026 | 13:14:24.445 | 3,020 BZ | 3.000 | 9.060,000 | 85.981,000 | 256.650,640 |
| 26.05.2026 | 12:56:23.212 | 3,020 BZ | 83 | 250,660 | 82.981,000 | 247.590,640 |
| 26.05.2026 | 12:48:09.262 | 3,010 BZ | 300 | 903,000 | 82.898,000 | 247.339,980 |
| 26.05.2026 | 12:47:29.260 | 3,010 BZ | 500 | 1.505,000 | 82.598,000 | 246.436,980 |
| 26.05.2026 | 12:46:27.409 | 3,000 BZ | 1.000 | 3.000,000 | 82.098,000 | 244.931,980 |
| 26.05.2026 | 12:46:16.401 | 3,010 BZ | 1.000 | 3.010,000 | 81.098,000 | 241.931,980 |
| 26.05.2026 | 12:42:10.818 | 3,000 BZ | 2.600 | 7.800,000 | 80.098,000 | 238.921,980 |
| 26.05.2026 | 12:40:01.803 | 3,000 BZ | 1.600 | 4.800,000 | 77.498,000 | 231.121,980 |
| 26.05.2026 | 12:34:32.883 | 2,990 BZ | 1.000 | 2.990,000 | 75.898,000 | 226.321,980 |
| 26.05.2026 | 12:05:39.553 | 2,960 BZ | 9.550 | 28.268,000 | 74.898,000 | 223.331,980 |
| 26.05.2026 | 12:05:34.227 | 2,960 BZ | 7.500 | 22.200,000 | 65.348,000 | 195.063,980 |
| 26.05.2026 | 12:01:41.512 | 2,980 BZ | 2.000 | 5.960,000 | 57.848,000 | 172.863,980 |
| 26.05.2026 | 12:01:32.082 | 2,980 BZ | 50 | 149,000 | 55.848,000 | 166.903,980 |
| 26.05.2026 | 11:47:05.695 | 2,970 BZ | 350 | 1.039,500 | 55.798,000 | 166.754,980 |
| 26.05.2026 | 11:46:49.747 | 2,980 BZ | 350 | 1.043,000 | 55.448,000 | 165.715,480 |
| 26.05.2026 | 11:45:56.262 | 2,970 BZ | 2.350 | 6.979,500 | 55.098,000 | 164.672,480 |
| 26.05.2026 | 11:44:21.030 | 2,980 BZ | 350 | 1.043,000 | 52.748,000 | 157.692,980 |
| 26.05.2026 | 11:39:51.379 | 2,980 BZ | 2.000 | 5.960,000 | 52.398,000 | 156.649,980 |
| 26.05.2026 | 11:35:03.717 | 2,980 BZ | 700 | 2.086,000 | 50.398,000 | 150.689,980 |
| 26.05.2026 | 11:34:04.879 | 2,990 BZ | 700 | 2.093,000 | 49.698,000 | 148.603,980 |
| 26.05.2026 | 11:00:25.802 | 2,970 BZ | 7.488 | 22.239,360 | 48.998,000 | 146.510,980 |
| 26.05.2026 | 11:00:19.889 | 2,970 BZ | 1.500 | 4.455,000 | 41.510,000 | 124.271,620 |
| 26.05.2026 | 10:43:56.151 | 2,980 BZ | 1.000 | 2.980,000 | 40.010,000 | 119.816,620 |
| 26.05.2026 | 10:40:08.869 | 2,970 BZ | 3.000 | 8.910,000 | 39.010,000 | 116.836,620 |
| 26.05.2026 | 10:39:53.196 | 2,970 BZ | 150 | 445,500 | 36.010,000 | 107.926,620 |
| 26.05.2026 | 10:38:30.256 | 2,980 BZ | 500 | 1.490,000 | 35.860,000 | 107.481,120 |
| 26.05.2026 | 10:35:26.445 | 2,960 BZ | 338 | 1.000,480 | 35.360,000 | 105.991,120 |
| 26.05.2026 | 10:34:43.998 | 2,960 BZ | 500 | 1.480,000 | 35.022,000 | 104.990,640 |
| 26.05.2026 | 10:32:02.093 | 2,960 BZ | 500 | 1.480,000 | 34.522,000 | 103.510,640 |
| 26.05.2026 | 10:31:13.004 | 2,950 BZ | 1.100 | 3.245,000 | 34.022,000 | 102.030,640 |
| 26.05.2026 | 10:15:36.833 | 2,930 G | - | - | 32.922,000 | 98.785,640 |
| 26.05.2026 | 10:14:19.304 | 2,930 G | - | - | 32.922,000 | 98.785,640 |
| 26.05.2026 | 10:12:11.193 | 2,940 BZ | 1.450 | 4.263,000 | 32.922,000 | 98.785,640 |
| 26.05.2026 | 10:11:05.122 | 2,950 BZ | 100 | 295,000 | 31.472,000 | 94.522,640 |
| 26.05.2026 | 10:01:37.205 | 2,950 BZ | 350 | 1.032,500 | 31.372,000 | 94.227,640 |
| 26.05.2026 | 10:00:24.382 | 2,940 BZ | 1.000 | 2.940,000 | 31.022,000 | 93.195,140 |
| 26.05.2026 | 09:55:26.991 | 2,940 BZ | 733 | 2.155,020 | 30.022,000 | 90.255,140 |
| 26.05.2026 | 09:46:13.381 | 2,950 BZ | 400 | 1.180,000 | 29.289,000 | 88.100,120 |
| 26.05.2026 | 09:43:31.993 | 2,950 BZ | 333 | 982,350 | 28.889,000 | 86.920,120 |
| 26.05.2026 | 09:38:56.786 | 2,950 BZ | 1.136 | 3.351,200 | 28.556,000 | 85.937,770 |
| 26.05.2026 | 09:35:01.590 | 2,960 BZ | 336 | 994,560 | 27.420,000 | 82.586,570 |
| 26.05.2026 | 09:30:35.752 | 2,950 BZ | 400 | 1.180,000 | 27.084,000 | 81.592,010 |
| 26.05.2026 | 09:29:51.798 | 2,960 BZ | 400 | 1.184,000 | 26.684,000 | 80.412,010 |
| 26.05.2026 | 09:28:08.114 | 2,970 BZ | 3.028 | 8.993,160 | 26.284,000 | 79.228,010 |
| 26.05.2026 | 09:28:02.055 | 2,970 BZ | 168 | 498,960 | 23.256,000 | 70.234,850 |
| 26.05.2026 | 09:26:51.232 | 2,980 BZ | 1.000 | 2.980,000 | 23.088,000 | 69.735,890 |
| 26.05.2026 | 09:17:41.962 | 2,980 BZ | 1.860 | 5.542,800 | 22.088,000 | 66.755,890 |
| 26.05.2026 | 09:12:39.917 | 2,990 BZ | 1.625 | 4.858,750 | 20.228,000 | 61.213,090 |
| 26.05.2026 | 09:05:13.496 | 3,000 BZ | 1.625 | 4.875,000 | 18.603,000 | 56.354,340 |
| 26.05.2026 | 09:01:29.288 | 3,040 BZ | 3.489 | 10.606,560 | 16.978,000 | 51.479,340 |
| 26.05.2026 | 09:01:25.578 | 3,040 BZ | 3.000 | 9.120,000 | 13.489,000 | 40.872,780 |
| 26.05.2026 | 09:01:10.275 | 3,050 BZ | 2.000 | 6.100,000 | 10.489,000 | 31.752,780 |
| 26.05.2026 | 09:01:06.122 | 3,050 BZ | 150 | 457,500 | 8.489,000 | 25.652,780 |