Infineon Technologies AG/OS/Call [59]/MS
WKN MR0MNC
ISIN DE000MR0MNC8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.08.2026 | 21:14:30.345 | 4,430 BZ | 750 | 3.322,500 | 56.859,000 | 257.696,980 |
| 17.08.2026 | 21:14:30.345 | 4,430 BZ | 750 | 3.322,500 | 56.859,000 | 257.696,980 |
| 17.08.2026 | 20:14:14.378 | 4,460 BZ | 67 | 298,820 | 56.109,000 | 254.374,480 |
| 17.08.2026 | 19:58:43.034 | 4,470 BZ | 335 | 1.497,450 | 56.042,000 | 254.075,660 |
| 17.08.2026 | 19:23:52.069 | 4,410 BZ | 3.000 | 13.230,000 | 55.707,000 | 252.578,210 |
| 17.08.2026 | 19:23:25.812 | 4,420 BZ | 220 | 972,400 | 52.707,000 | 239.348,210 |
| 17.08.2026 | 19:23:10.743 | 4,420 BZ | 737 | 3.257,540 | 52.487,000 | 238.375,810 |
| 17.08.2026 | 19:15:30.036 | 4,470 BZ | 800 | 3.576,000 | 51.750,000 | 235.118,270 |
| 17.08.2026 | 19:02:48.455 | 4,480 BZ | 346 | 1.550,080 | 50.950,000 | 231.542,270 |
| 17.08.2026 | 18:54:25.110 | 4,470 BZ | 470 | 2.100,900 | 50.604,000 | 229.992,190 |
| 17.08.2026 | 18:48:31.102 | 4,450 G | - | - | 50.134,000 | 227.891,290 |
| 17.08.2026 | 18:29:35.423 | 4,490 BZ | 500 | 2.245,000 | 50.134,000 | 227.891,290 |
| 17.08.2026 | 18:04:43.129 | 4,460 BZ | 225 | 1.003,500 | 49.634,000 | 225.646,290 |
| 17.08.2026 | 18:00:31.684 | 4,490 BZ | 180 | 808,200 | 49.409,000 | 224.642,790 |
| 17.08.2026 | 17:54:20.199 | 4,490 BZ | 350 | 1.571,500 | 49.229,000 | 223.834,590 |
| 17.08.2026 | 17:53:17.558 | 4,490 BZ | 250 | 1.122,500 | 48.879,000 | 222.263,090 |
| 17.08.2026 | 17:45:58.815 | 4,500 BZ | 100 | 450,000 | 48.629,000 | 221.140,590 |
| 17.08.2026 | 17:41:51.185 | 4,460 BZ | 120 | 535,200 | 48.529,000 | 220.690,590 |
| 17.08.2026 | 17:40:19.929 | 4,470 BZ | 783 | 3.500,010 | 48.409,000 | 220.155,390 |
| 17.08.2026 | 17:39:50.439 | 4,470 BZ | 225 | 1.005,750 | 47.626,000 | 216.655,380 |
| 17.08.2026 | 17:28:23.425 | 4,480 BZ | 110 | 492,800 | 47.401,000 | 215.649,630 |
| 17.08.2026 | 17:22:12.490 | 4,500 BZ | 1.000 | 4.500,000 | 47.291,000 | 215.156,830 |
| 17.08.2026 | 17:22:00.067 | 4,510 BZ | 230 | 1.037,300 | 46.291,000 | 210.656,830 |
| 17.08.2026 | 17:18:16.551 | 4,470 BZ | 1.000 | 4.470,000 | 46.061,000 | 209.619,530 |
| 17.08.2026 | 17:14:45.405 | 4,480 BZ | 200 | 896,000 | 45.061,000 | 205.149,530 |
| 17.08.2026 | 17:14:39.975 | 4,490 BZ | 120 | 538,800 | 44.861,000 | 204.253,530 |
| 17.08.2026 | 17:05:50.534 | 4,510 BZ | 400 | 1.804,000 | 44.741,000 | 203.714,730 |
| 17.08.2026 | 16:58:44.162 | 4,470 BZ | 1.000 | 4.470,000 | 44.341,000 | 201.910,730 |
| 17.08.2026 | 16:40:36.930 | 4,480 BZ | 1.000 | 4.480,000 | 43.341,000 | 197.440,730 |
| 17.08.2026 | 16:31:47.552 | 4,430 BZ | 1.000 | 4.430,000 | 42.341,000 | 192.960,730 |
| 17.08.2026 | 16:30:24.771 | 4,430 BZ | 29 | 128,470 | 41.341,000 | 188.530,730 |
| 17.08.2026 | 16:27:28.774 | 4,440 BZ | 1.000 | 4.440,000 | 41.312,000 | 188.402,260 |
| 17.08.2026 | 16:19:43.074 | 4,420 BZ | 500 | 2.210,000 | 40.312,000 | 183.962,260 |
| 17.08.2026 | 16:16:53.509 | 4,410 BZ | 550 | 2.425,500 | 39.812,000 | 181.752,260 |
| 17.08.2026 | 16:00:02.940 | 4,460 BZ | 350 | 1.561,000 | 39.262,000 | 179.326,760 |
| 17.08.2026 | 15:55:35.356 | 4,460 BZ | 225 | 1.003,500 | 38.912,000 | 177.765,760 |
| 17.08.2026 | 15:43:36.354 | 4,470 BZ | 300 | 1.341,000 | 38.687,000 | 176.762,260 |
| 17.08.2026 | 15:39:12.387 | 4,400 BZ | 225 | 990,000 | 38.387,000 | 175.421,260 |
| 17.08.2026 | 15:27:21.844 | 4,420 BZ | 250 | 1.105,000 | 38.162,000 | 174.431,260 |
| 17.08.2026 | 15:22:58.504 | 4,390 G | - | - | 37.912,000 | 173.326,260 |
| 17.08.2026 | 15:21:27.407 | 4,400 BZ | 1.075 | 4.730,000 | 37.912,000 | 173.326,260 |
| 17.08.2026 | 15:16:04.964 | 4,410 BZ | 1.455 | 6.416,550 | 36.837,000 | 168.596,260 |
| 17.08.2026 | 15:01:26.329 | 4,440 BZ | 400 | 1.776,000 | 35.382,000 | 162.179,710 |
| 17.08.2026 | 15:01:00.568 | 4,440 BZ | 200 | 888,000 | 34.982,000 | 160.403,710 |
| 17.08.2026 | 14:58:42.580 | 4,440 BZ | 250 | 1.110,000 | 34.782,000 | 159.515,710 |
| 17.08.2026 | 14:54:51.676 | 4,450 BZ | 325 | 1.446,250 | 34.532,000 | 158.405,710 |
| 17.08.2026 | 14:33:43.811 | 4,470 BZ | 222 | 992,340 | 34.207,000 | 156.959,460 |
| 17.08.2026 | 14:26:46.334 | 4,450 BZ | 340 | 1.513,000 | 33.985,000 | 155.967,120 |
| 17.08.2026 | 13:51:11.910 | 4,540 BZ | 250 | 1.135,000 | 33.645,000 | 154.454,120 |
| 17.08.2026 | 13:36:39.895 | 4,490 BZ | 500 | 2.245,000 | 33.395,000 | 153.319,120 |
| 17.08.2026 | 13:31:37.933 | 4,500 BZ | 241 | 1.084,500 | 32.895,000 | 151.074,120 |
| 17.08.2026 | 13:12:20.622 | 4,520 BZ | 220 | 994,400 | 32.654,000 | 149.989,620 |
| 17.08.2026 | 13:08:02.716 | 4,530 BZ | 500 | 2.265,000 | 32.434,000 | 148.995,220 |
| 17.08.2026 | 12:51:44.291 | 4,530 BZ | 100 | 453,000 | 31.934,000 | 146.730,220 |
| 17.08.2026 | 12:50:41.384 | 4,530 BZ | 222 | 1.005,660 | 31.834,000 | 146.277,220 |
| 17.08.2026 | 12:28:33.683 | 4,520 BZ | 5.000 | 22.600,000 | 31.612,000 | 145.271,560 |
| 17.08.2026 | 11:59:52.994 | 4,530 BZ | 100 | 453,000 | 26.612,000 | 122.671,560 |
| 17.08.2026 | 11:49:39.188 | 4,530 BZ | 110 | 498,300 | 26.512,000 | 122.218,560 |
| 17.08.2026 | 11:43:28.766 | 4,510 BZ | 100 | 451,000 | 26.402,000 | 121.720,260 |
| 17.08.2026 | 11:32:20.977 | 4,500 BZ | 170 | 765,000 | 25.572,000 | 117.991,560 |
| 17.08.2026 | 11:31:04.992 | 4,500 BZ | 200 | 900,000 | 25.402,000 | 117.226,560 |
| 17.08.2026 | 11:16:32.218 | 4,490 BZ | 400 | 1.796,000 | 25.202,000 | 116.326,560 |
| 17.08.2026 | 11:14:41.713 | 4,500 BZ | 400 | 1.800,000 | 24.802,000 | 114.530,560 |
| 17.08.2026 | 10:53:28.977 | 4,530 BZ | 250 | 1.132,500 | 23.902,000 | 110.465,560 |
| 17.08.2026 | 10:41:55.928 | 4,530 G | - | - | 23.652,000 | 109.333,060 |
| 17.08.2026 | 10:30:09.054 | 4,570 BZ | 250 | 1.142,500 | 23.652,000 | 109.333,060 |
| 17.08.2026 | 10:28:13.418 | 4,570 BZ | 200 | 914,000 | 23.402,000 | 108.190,560 |
| 17.08.2026 | 10:27:35.018 | 4,570 BZ | 450 | 2.056,500 | 23.202,000 | 107.276,560 |
| 17.08.2026 | 10:16:08.763 | 4,590 BZ | 655 | 3.006,450 | 22.752,000 | 105.220,060 |
| 17.08.2026 | 10:06:29.086 | 4,580 BZ | 500 | 2.290,000 | 22.097,000 | 102.213,610 |
| 17.08.2026 | 10:00:49.596 | 4,600 BZ | 2.000 | 9.200,000 | 21.597,000 | 99.923,610 |
| 17.08.2026 | 09:57:50.188 | 4,620 BZ | 500 | 2.310,000 | 19.597,000 | 90.723,610 |
| 17.08.2026 | 09:55:50.893 | 4,630 BZ | 500 | 2.315,000 | 19.097,000 | 88.413,610 |
| 17.08.2026 | 09:51:15.668 | 4,660 BZ | 300 | 1.398,000 | 18.597,000 | 86.098,610 |
| 17.08.2026 | 09:41:54.197 | 4,670 BZ | 1.200 | 5.604,000 | 18.297,000 | 84.700,610 |
| 17.08.2026 | 09:41:24.809 | 4,670 BZ | 100 | 467,000 | 17.097,000 | 79.096,610 |
| 17.08.2026 | 09:40:15.308 | 4,680 BZ | 347 | 1.623,960 | 16.997,000 | 78.629,610 |
| 17.08.2026 | 09:29:40.360 | 4,630 BZ | 200 | 926,000 | 16.650,000 | 77.005,650 |
| 17.08.2026 | 09:28:18.555 | 4,630 BZ | 500 | 2.315,000 | 16.450,000 | 76.079,650 |
| 17.08.2026 | 09:24:12.425 | 4,620 BZ | 2.000 | 9.240,000 | 15.950,000 | 73.764,650 |
| 17.08.2026 | 09:21:06.139 | 4,600 BZ | 1.000 | 4.600,000 | 13.950,000 | 64.524,650 |
| 17.08.2026 | 09:18:34.801 | 4,630 BZ | 90 | 416,700 | 12.950,000 | 59.924,650 |
| 17.08.2026 | 09:16:06.994 | 4,650 BZ | 50 | 232,500 | 12.860,000 | 59.507,950 |
| 17.08.2026 | 09:10:13.897 | 4,700 BZ | 200 | 940,000 | 12.810,000 | 59.275,450 |
| 17.08.2026 | 09:09:28.289 | 4,700 BZ | 200 | 940,000 | 12.610,000 | 58.335,450 |
| 17.08.2026 | 09:06:41.522 | 4,750 BZ | 1.000 | 4.750,000 | 12.410,000 | 57.395,450 |
| 17.08.2026 | 09:03:01.502 | 4,730 BZ | 65 | 307,450 | 11.410,000 | 52.645,450 |
| 17.08.2026 | 08:56:37.908 | 4,560 BZ | 45 | 205,200 | 11.345,000 | 52.338,000 |
| 17.08.2026 | 08:55:37.224 | 4,560 BZ | 15 | 68,400 | 11.300,000 | 52.132,800 |
| 17.08.2026 | 08:53:11.162 | 4,540 G | - | - | 11.285,000 | 52.064,400 |
| 17.08.2026 | 08:49:54.804 | 4,560 BZ | 250 | 1.140,000 | 11.285,000 | 52.064,400 |
| 17.08.2026 | 08:49:05.008 | 4,570 BZ | 120 | 548,400 | 11.035,000 | 50.924,400 |
| 17.08.2026 | 08:40:41.917 | 4,500 BZ | 1.245 | 5.602,500 | 10.915,000 | 50.376,000 |
| 17.08.2026 | 08:28:40.361 | 4,520 BZ | 400 | 1.808,000 | 9.670,000 | 44.773,500 |
| 17.08.2026 | 08:28:20.258 | 4,520 BZ | 400 | 1.808,000 | 9.270,000 | 42.965,500 |
| 17.08.2026 | 08:06:12.341 | 4,580 BZ | 200 | 916,000 | 8.870,000 | 41.157,500 |
| 17.08.2026 | 08:06:06.026 | 4,590 BZ | 100 | 459,000 | 8.670,000 | 40.241,500 |
| 17.08.2026 | 08:03:26.733 | 4,570 BZ | 600 | 2.742,000 | 8.570,000 | 39.782,500 |
| 17.08.2026 | 08:03:24.263 | 4,570 BZ | 250 | 1.142,500 | 7.970,000 | 37.040,500 |
| 17.08.2026 | 08:00:23.598 | 4,650 BZ | 7.720 | 35.898,000 | 7.720,000 | 35.898,000 |