Infineon Technologies AG/KO/Put [endlos]/MS
WKN MN8V1Z
ISIN DE000MN8V1Z4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20:13:31.516 | 32,750 G | - | - | 2.486,000 | 84.875,090 |
| 08.05.2026 | 20:13:31.516 | 32,750 G | - | - | 2.486,000 | 84.875,090 |
| 08.05.2026 | 20:06:50.408 | 32,920 BZ | 30 | 987,600 | 2.486,000 | 84.875,090 |
| 08.05.2026 | 20:06:34.804 | 32,850 G | - | - | 2.456,000 | 83.887,490 |
| 08.05.2026 | 19:27:00.735 | 33,080 BZ | 30 | 992,400 | 2.456,000 | 83.887,490 |
| 08.05.2026 | 19:24:27.386 | 33,110 BZ | 50 | 1.655,500 | 2.426,000 | 82.895,090 |
| 08.05.2026 | 19:11:03.946 | 33,190 BZ | 20 | 663,800 | 2.376,000 | 81.239,590 |
| 08.05.2026 | 18:57:03.295 | 33,050 BZ | 50 | 1.652,500 | 2.356,000 | 80.575,790 |
| 08.05.2026 | 18:23:14.518 | 33,210 BZ | 10 | 332,100 | 2.306,000 | 78.923,290 |
| 08.05.2026 | 18:11:18.773 | 33,130 G | - | - | 2.296,000 | 78.591,190 |
| 08.05.2026 | 17:50:57.776 | 33,190 G | - | - | 2.296,000 | 78.591,190 |
| 08.05.2026 | 17:27:37.622 | 33,200 BZ | 152 | 5.046,400 | 2.296,000 | 78.591,190 |
| 08.05.2026 | 15:51:46.961 | 32,930 G | - | - | 2.134,000 | 73.211,490 |
| 08.05.2026 | 15:36:41.360 | 33,090 BZ | 75 | 2.481,750 | 2.134,000 | 73.211,490 |
| 08.05.2026 | 15:26:20.005 | 33,700 BZ | 7 | 235,900 | 2.059,000 | 70.729,740 |
| 08.05.2026 | 15:19:56.316 | 33,630 BZ | 25 | 840,750 | 2.052,000 | 70.493,840 |
| 08.05.2026 | 15:01:57.201 | 33,670 BZ | 72 | 2.424,240 | 2.027,000 | 69.653,090 |
| 08.05.2026 | 14:48:50.322 | 34,420 BZ | 30 | 1.032,600 | 1.955,000 | 67.228,850 |
| 08.05.2026 | 14:39:52.558 | 34,240 G | - | - | 1.925,000 | 66.196,250 |
| 08.05.2026 | 14:30:03.722 | 34,560 BZ | 72 | 2.488,320 | 1.925,000 | 66.196,250 |
| 08.05.2026 | 14:07:43.743 | 34,800 BZ | 7 | 243,600 | 1.853,000 | 63.707,930 |
| 08.05.2026 | 14:06:47.472 | 34,780 BZ | 10 | 347,800 | 1.846,000 | 63.464,330 |
| 08.05.2026 | 14:06:45.744 | 34,780 G | - | - | 1.836,000 | 63.116,530 |
| 08.05.2026 | 14:03:26.296 | 34,540 BZ | 14 | 483,560 | 1.836,000 | 63.116,530 |
| 08.05.2026 | 13:56:24.372 | 34,610 BZ | 60 | 2.076,600 | 1.822,000 | 62.632,970 |
| 08.05.2026 | 13:42:21.753 | 34,460 BZ | 15 | 516,900 | 1.762,000 | 60.556,370 |
| 08.05.2026 | 13:37:08.306 | 34,460 BZ | 30 | 1.033,800 | 1.747,000 | 60.039,470 |
| 08.05.2026 | 13:35:55.972 | 34,370 G | - | - | 1.717,000 | 59.005,670 |
| 08.05.2026 | 13:32:19.303 | 34,420 BZ | 2 | 68,840 | 1.717,000 | 59.005,670 |
| 08.05.2026 | 13:30:55.916 | 34,380 BZ | 18 | 618,840 | 1.715,000 | 58.936,830 |
| 08.05.2026 | 13:29:50.599 | 34,400 BZ | 18 | 619,200 | 1.697,000 | 58.317,990 |
| 08.05.2026 | 13:26:00.312 | 34,460 BZ | 20 | 689,200 | 1.679,000 | 57.698,790 |
| 08.05.2026 | 13:16:35.304 | 34,340 BZ | 44 | 1.510,960 | 1.659,000 | 57.009,590 |
| 08.05.2026 | 12:47:34.296 | 34,270 BZ | 20 | 685,400 | 1.615,000 | 55.498,630 |
| 08.05.2026 | 12:44:41.612 | 34,210 BZ | 13 | 444,730 | 1.595,000 | 54.813,230 |
| 08.05.2026 | 12:44:39.714 | 34,210 G | - | - | 1.582,000 | 54.368,500 |
| 08.05.2026 | 12:43:13.941 | 34,220 BZ | 30 | 1.026,600 | 1.582,000 | 54.368,500 |
| 08.05.2026 | 12:38:24.789 | 34,300 BZ | 248 | 8.506,400 | 1.552,000 | 53.341,900 |
| 08.05.2026 | 12:38:11.064 | 34,300 G | - | - | 1.304,000 | 44.835,500 |
| 08.05.2026 | 12:38:08.310 | 34,310 BZ | 30 | 1.029,300 | 1.304,000 | 44.835,500 |
| 08.05.2026 | 12:37:56.385 | 34,330 BZ | 20 | 686,600 | 1.274,000 | 43.806,200 |
| 08.05.2026 | 12:35:25.189 | 34,390 BZ | 1 | 34,390 | 1.254,000 | 43.119,600 |
| 08.05.2026 | 12:31:28.289 | 34,350 BZ | 30 | 1.030,500 | 1.253,000 | 43.085,210 |
| 08.05.2026 | 12:21:07.792 | 34,520 BZ | 20 | 690,400 | 1.223,000 | 42.054,710 |
| 08.05.2026 | 12:19:58.637 | 34,480 BZ | 28 | 965,440 | 1.203,000 | 41.364,310 |
| 08.05.2026 | 12:17:42.178 | 34,490 BZ | 100 | 3.449,000 | 1.175,000 | 40.398,870 |
| 08.05.2026 | 12:15:43.320 | 34,540 BZ | 40 | 1.381,600 | 1.075,000 | 36.949,870 |
| 08.05.2026 | 12:13:23.502 | 34,490 BZ | 10 | 344,900 | 1.035,000 | 35.568,270 |
| 08.05.2026 | 12:12:29.732 | 34,490 BZ | 3 | 103,470 | 1.025,000 | 35.223,370 |
| 08.05.2026 | 12:11:50.306 | 34,480 BZ | 32 | 1.103,360 | 1.022,000 | 35.119,900 |
| 08.05.2026 | 12:11:25.352 | 34,480 BZ | 5 | 172,400 | 990,000 | 34.016,540 |
| 08.05.2026 | 12:08:12.789 | 34,460 BZ | 50 | 1.723,000 | 985,000 | 33.844,140 |
| 08.05.2026 | 12:06:41.295 | 34,490 BZ | 8 | 275,920 | 935,000 | 32.121,140 |
| 08.05.2026 | 12:02:39.227 | 34,480 BZ | 26 | 896,480 | 927,000 | 31.845,220 |
| 08.05.2026 | 12:00:21.793 | 34,470 BZ | 50 | 1.723,500 | 901,000 | 30.948,740 |
| 08.05.2026 | 11:58:34.048 | 34,470 BZ | 17 | 585,990 | 851,000 | 29.225,240 |
| 08.05.2026 | 11:58:14.121 | 34,490 BZ | 17 | 586,330 | 834,000 | 28.639,250 |
| 08.05.2026 | 11:56:51.123 | 34,510 BZ | 47 | 1.621,970 | 817,000 | 28.052,920 |
| 08.05.2026 | 11:56:26.889 | 34,510 BZ | 15 | 517,650 | 770,000 | 26.430,950 |
| 08.05.2026 | 11:51:04.254 | 34,430 BZ | 80 | 2.754,400 | 755,000 | 25.913,300 |
| 08.05.2026 | 11:50:51.984 | 34,440 BZ | 80 | 2.755,200 | 675,000 | 23.158,900 |
| 08.05.2026 | 11:48:46.296 | 34,320 BZ | 20 | 686,400 | 595,000 | 20.403,700 |
| 08.05.2026 | 11:46:28.876 | 34,270 BZ | 20 | 685,400 | 575,000 | 19.717,300 |
| 08.05.2026 | 11:46:12.187 | 34,290 BZ | 60 | 2.057,400 | 555,000 | 19.031,900 |
| 08.05.2026 | 11:45:53.318 | 34,310 BZ | 50 | 1.715,500 | 495,000 | 16.974,500 |
| 08.05.2026 | 11:45:24.983 | 34,300 BZ | 60 | 2.058,000 | 445,000 | 15.259,000 |
| 08.05.2026 | 11:45:17.713 | 34,300 BZ | 15 | 514,500 | 385,000 | 13.201,000 |
| 08.05.2026 | 11:42:29.885 | 34,250 G | - | - | 370,000 | 12.686,500 |
| 08.05.2026 | 11:41:36.187 | 34,270 BZ | 40 | 1.370,800 | 370,000 | 12.686,500 |
| 08.05.2026 | 11:38:36.845 | 34,330 BZ | 30 | 1.029,900 | 330,000 | 11.315,700 |
| 08.05.2026 | 11:36:49.283 | 34,320 BZ | 100 | 3.432,000 | 300,000 | 10.285,800 |
| 08.05.2026 | 11:35:07.601 | 34,270 BZ | 58 | 1.987,660 | 200,000 | 6.853,800 |
| 08.05.2026 | 11:34:10.918 | 34,310 BZ | 20 | 686,200 | 142,000 | 4.866,140 |
| 08.05.2026 | 11:33:40.355 | 34,300 BZ | 30 | 1.029,000 | 122,000 | 4.179,940 |
| 08.05.2026 | 11:33:19.707 | 34,290 BZ | 10 | 342,900 | 92,000 | 3.150,940 |
| 08.05.2026 | 11:33:01.204 | 34,280 BZ | 10 | 342,800 | 82,000 | 2.808,040 |
| 08.05.2026 | 11:32:48.951 | 34,280 BZ | 6 | 205,680 | 72,000 | 2.465,240 |
| 08.05.2026 | 11:31:13.872 | 34,220 BZ | 40 | 1.368,800 | 66,000 | 2.259,560 |
| 08.05.2026 | 11:30:55.579 | 34,260 BZ | 26 | 890,760 | 26,000 | 890,760 |
| 08.05.2026 | 10:29:37.776 | 34,710 G | - | - | - | - |
| 08.05.2026 | 09:43:26.210 | 34,630 G | - | - | - | - |
| 07.05.2026 | 14:43:55.789 | 33,040 G | - | - | - | - |
| 07.05.2026 | 14:43:55.789 | 33,040 G | - | - | - | - |
| 07.05.2026 | 13:46:53.937 | 33,560 G | - | - | - | - |
| 07.05.2026 | 12:41:14.905 | 33,410 G | - | - | - | - |
| 07.05.2026 | 11:46:33.845 | 33,300 G | - | - | - | - |
| 07.05.2026 | 11:24:23.721 | 33,380 G | - | - | - | - |
| 07.05.2026 | 09:23:38.254 | 33,470 G | - | - | - | - |
| 06.05.2026 | 19:35:55.186 | 35,340 G | - | - | - | - |
| 06.05.2026 | 19:35:55.186 | 35,340 G | - | - | - | - |
| 06.05.2026 | 17:56:42.281 | 35,480 G | - | - | - | - |
| 06.05.2026 | 17:43:28.698 | 35,450 G | - | - | - | - |
| 06.05.2026 | 15:36:00.355 | 35,940 G | - | - | - | - |
| 06.05.2026 | 14:35:49.163 | 36,020 G | - | - | - | - |
| 06.05.2026 | 12:40:27.827 | 34,070 G | - | - | - | - |
| 06.05.2026 | 12:02:05.723 | 34,440 G | - | - | - | - |
| 06.05.2026 | 11:45:47.739 | 34,660 G | - | - | - | - |
| 06.05.2026 | 09:12:31.581 | 35,220 G | - | - | - | - |
| 05.05.2026 | 15:33:41.975 | 35,450 G | - | - | - | - |
| 05.05.2026 | 15:33:41.975 | 35,450 G | - | - | - | - |