Infineon Technologies AG/OS/Call [58]/MS
WKN MR1N87
ISIN DE000MR1N874
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.08.2026 | 21:58:16.991 | 4,380 BZ | 600 | 2.628,000 | 107.301,000 | 469.613,140 |
| 05.08.2026 | 21:58:16.991 | 4,380 BZ | 600 | 2.628,000 | 107.301,000 | 469.613,140 |
| 05.08.2026 | 21:52:57.460 | 4,390 BZ | 50 | 219,500 | 106.701,000 | 466.985,140 |
| 05.08.2026 | 21:52:07.543 | 4,390 BZ | 50 | 219,500 | 106.651,000 | 466.765,640 |
| 05.08.2026 | 21:41:46.062 | 4,380 BZ | 352 | 1.541,760 | 106.601,000 | 466.546,140 |
| 05.08.2026 | 21:21:34.896 | 4,350 BZ | 352 | 1.531,200 | 106.249,000 | 465.004,380 |
| 05.08.2026 | 20:44:37.763 | 4,340 BZ | 1.200 | 5.208,000 | 105.897,000 | 463.473,180 |
| 05.08.2026 | 20:44:31.938 | 4,340 BZ | 200 | 868,000 | 104.697,000 | 458.265,180 |
| 05.08.2026 | 20:44:10.389 | 4,380 BZ | 1.000 | 4.380,000 | 104.497,000 | 457.397,180 |
| 05.08.2026 | 20:32:06.719 | 4,310 BZ | 1.580 | 6.809,800 | 103.497,000 | 453.017,180 |
| 05.08.2026 | 20:04:55.095 | 4,330 BZ | 1.000 | 4.330,000 | 101.917,000 | 446.207,380 |
| 05.08.2026 | 19:58:21.487 | 4,320 BZ | 100 | 432,000 | 100.917,000 | 441.877,380 |
| 05.08.2026 | 19:23:03.216 | 4,310 BZ | 250 | 1.077,500 | 100.817,000 | 441.445,380 |
| 05.08.2026 | 19:21:31.040 | 4,280 G | - | - | 100.567,000 | 440.367,880 |
| 05.08.2026 | 19:18:26.746 | 4,310 BZ | 230 | 991,300 | 100.567,000 | 440.367,880 |
| 05.08.2026 | 19:04:10.352 | 4,320 BZ | 3.081 | 13.309,920 | 100.337,000 | 439.376,580 |
| 05.08.2026 | 19:03:27.961 | 4,320 BZ | 300 | 1.296,000 | 97.256,000 | 426.066,660 |
| 05.08.2026 | 18:55:08.452 | 4,330 BZ | 115 | 497,950 | 96.956,000 | 424.770,660 |
| 05.08.2026 | 18:35:34.500 | 4,320 BZ | 100 | 432,000 | 96.841,000 | 424.272,710 |
| 05.08.2026 | 18:30:34.155 | 4,320 BZ | 200 | 864,000 | 96.741,000 | 423.840,710 |
| 05.08.2026 | 18:28:59.621 | 4,320 BZ | 1.000 | 4.320,000 | 96.541,000 | 422.976,710 |
| 05.08.2026 | 18:18:13.524 | 4,310 BZ | 266 | 1.146,460 | 95.541,000 | 418.656,710 |
| 05.08.2026 | 17:59:21.125 | 4,300 BZ | 1.100 | 4.730,000 | 95.275,000 | 417.510,250 |
| 05.08.2026 | 17:56:45.399 | 4,310 BZ | 200 | 862,000 | 94.175,000 | 412.780,250 |
| 05.08.2026 | 17:54:32.332 | 4,310 BZ | 200 | 862,000 | 93.975,000 | 411.918,250 |
| 05.08.2026 | 17:38:51.443 | 4,270 BZ | 2.000 | 8.540,000 | 93.775,000 | 411.056,250 |
| 05.08.2026 | 17:38:45.041 | 4,270 BZ | 1.500 | 6.405,000 | 91.775,000 | 402.516,250 |
| 05.08.2026 | 17:30:26.501 | 4,310 BZ | 500 | 2.155,000 | 90.275,000 | 396.111,250 |
| 05.08.2026 | 17:25:54.231 | 4,290 BZ | 250 | 1.072,500 | 89.775,000 | 393.956,250 |
| 05.08.2026 | 17:25:04.638 | 4,310 BZ | 250 | 1.077,500 | 89.525,000 | 392.883,750 |
| 05.08.2026 | 17:13:23.545 | 4,350 BZ | 850 | 3.697,500 | 89.275,000 | 391.806,250 |
| 05.08.2026 | 17:13:18.269 | 4,360 BZ | 850 | 3.706,000 | 88.425,000 | 388.108,750 |
| 05.08.2026 | 16:58:28.430 | 4,270 BZ | 1.000 | 4.270,000 | 87.575,000 | 384.402,750 |
| 05.08.2026 | 16:58:20.687 | 4,280 BZ | 1.000 | 4.280,000 | 86.575,000 | 380.132,750 |
| 05.08.2026 | 16:53:50.734 | 4,240 BZ | 250 | 1.060,000 | 85.575,000 | 375.852,750 |
| 05.08.2026 | 16:53:38.492 | 4,250 BZ | 250 | 1.062,500 | 85.325,000 | 374.792,750 |
| 05.08.2026 | 16:47:50.490 | 4,250 BZ | 1.764 | 7.497,000 | 85.075,000 | 373.730,250 |
| 05.08.2026 | 16:45:32.206 | 4,220 BZ | 1.764 | 7.444,080 | 83.311,000 | 366.233,250 |
| 05.08.2026 | 16:44:33.757 | 4,230 BZ | 150 | 634,500 | 81.547,000 | 358.789,170 |
| 05.08.2026 | 16:44:27.555 | 4,240 BZ | 150 | 636,000 | 81.397,000 | 358.154,670 |
| 05.08.2026 | 16:27:06.361 | 4,290 BZ | 250 | 1.072,500 | 81.247,000 | 357.518,670 |
| 05.08.2026 | 16:27:00.897 | 4,300 BZ | 250 | 1.075,000 | 80.997,000 | 356.446,170 |
| 05.08.2026 | 16:23:24.388 | 4,260 BZ | 81 | 345,060 | 80.747,000 | 355.371,170 |
| 05.08.2026 | 16:23:19.975 | 4,270 BZ | 81 | 345,870 | 80.666,000 | 355.026,110 |
| 05.08.2026 | 16:19:43.972 | 4,320 BZ | 100 | 432,000 | 80.585,000 | 354.680,240 |
| 05.08.2026 | 16:19:18.475 | 4,330 BZ | 100 | 433,000 | 80.485,000 | 354.248,240 |
| 05.08.2026 | 16:16:54.187 | 4,340 BZ | 300 | 1.302,000 | 80.385,000 | 353.815,240 |
| 05.08.2026 | 16:16:39.091 | 4,350 BZ | 300 | 1.305,000 | 80.085,000 | 352.513,240 |
| 05.08.2026 | 16:15:23.335 | 4,320 BZ | 100 | 432,000 | 79.785,000 | 351.208,240 |
| 05.08.2026 | 16:15:18.068 | 4,330 BZ | 100 | 433,000 | 79.685,000 | 350.776,240 |
| 05.08.2026 | 16:07:48.196 | 4,450 BZ | 500 | 2.225,000 | 79.585,000 | 350.343,240 |
| 05.08.2026 | 16:07:15.553 | 4,440 BZ | 500 | 2.220,000 | 79.085,000 | 348.118,240 |
| 05.08.2026 | 15:59:17.946 | 4,400 G | - | - | 78.585,000 | 345.898,240 |
| 05.08.2026 | 15:57:49.944 | 4,370 BZ | 90 | 393,300 | 78.585,000 | 345.898,240 |
| 05.08.2026 | 15:57:33.230 | 4,360 BZ | 250 | 1.090,000 | 78.495,000 | 345.504,940 |
| 05.08.2026 | 15:54:26.879 | 4,310 BZ | 1.200 | 5.172,000 | 75.745,000 | 333.639,940 |
| 05.08.2026 | 15:11:08.556 | 4,190 BZ | 100 | 419,000 | 73.095,000 | 322.212,940 |
| 05.08.2026 | 15:10:44.249 | 4,170 BZ | 200 | 834,000 | 72.995,000 | 321.793,940 |
| 05.08.2026 | 15:10:43.295 | 4,190 BZ | 500 | 2.095,000 | 72.795,000 | 320.959,940 |
| 05.08.2026 | 14:55:22.789 | 4,190 BZ | 300 | 1.257,000 | 72.295,000 | 318.864,940 |
| 05.08.2026 | 14:55:11.416 | 4,190 BZ | 119 | 498,610 | 71.995,000 | 317.607,940 |
| 05.08.2026 | 14:53:28.047 | 4,190 BZ | 200 | 838,000 | 71.876,000 | 317.109,330 |
| 05.08.2026 | 14:50:19.832 | 4,180 BZ | 500 | 2.090,000 | 71.676,000 | 316.271,330 |
| 05.08.2026 | 14:48:47.262 | 4,200 BZ | 700 | 2.940,000 | 71.176,000 | 314.181,330 |
| 05.08.2026 | 14:45:22.853 | 4,200 BZ | 1.550 | 6.510,000 | 70.476,000 | 311.241,330 |
| 05.08.2026 | 14:44:42.210 | 4,220 BZ | 1.000 | 4.220,000 | 68.926,000 | 304.731,330 |
| 05.08.2026 | 14:41:46.151 | 4,330 BZ | 1.000 | 4.330,000 | 67.926,000 | 300.511,330 |
| 05.08.2026 | 14:39:12.346 | 4,310 BZ | 1.000 | 4.310,000 | 66.926,000 | 296.181,330 |
| 05.08.2026 | 14:27:06.277 | 4,290 BZ | 300 | 1.287,000 | 65.926,000 | 291.871,330 |
| 05.08.2026 | 14:26:34.035 | 4,280 BZ | 200 | 856,000 | 65.626,000 | 290.584,330 |
| 05.08.2026 | 14:08:48.535 | 4,350 BZ | 1.200 | 5.220,000 | 65.426,000 | 289.728,330 |
| 05.08.2026 | 14:05:23.028 | 4,360 BZ | 60 | 261,600 | 64.226,000 | 284.508,330 |
| 05.08.2026 | 13:47:25.549 | 4,400 BZ | 50 | 220,000 | 64.166,000 | 284.246,730 |
| 05.08.2026 | 13:44:40.012 | 4,410 BZ | 550 | 2.425,500 | 64.116,000 | 284.026,730 |
| 05.08.2026 | 13:41:54.973 | 4,410 BZ | 250 | 1.102,500 | 63.566,000 | 281.601,230 |
| 05.08.2026 | 13:39:26.805 | 4,420 BZ | 90 | 397,800 | 63.316,000 | 280.498,730 |
| 05.08.2026 | 13:03:29.765 | 4,310 BZ | 1.160 | 4.999,600 | 63.226,000 | 280.100,930 |
| 05.08.2026 | 12:51:47.688 | 4,280 BZ | 117 | 500,760 | 62.066,000 | 275.101,330 |
| 05.08.2026 | 12:51:34.112 | 4,270 BZ | 117 | 499,590 | 61.949,000 | 274.600,570 |
| 05.08.2026 | 12:49:21.855 | 4,270 BZ | 50 | 213,500 | 61.832,000 | 274.100,980 |
| 05.08.2026 | 12:46:16.125 | 4,250 BZ | 350 | 1.487,500 | 61.782,000 | 273.887,480 |
| 05.08.2026 | 12:43:25.613 | 4,230 BZ | 116 | 490,680 | 61.432,000 | 272.399,980 |
| 05.08.2026 | 12:35:48.870 | 4,310 BZ | 150 | 646,500 | 61.316,000 | 271.909,300 |
| 05.08.2026 | 12:28:56.047 | 4,290 BZ | 150 | 643,500 | 61.166,000 | 271.262,800 |
| 05.08.2026 | 12:23:42.353 | 4,270 BZ | 50 | 213,500 | 61.016,000 | 270.619,300 |
| 05.08.2026 | 12:23:06.736 | 4,270 BZ | 1.000 | 4.270,000 | 60.966,000 | 270.405,800 |
| 05.08.2026 | 12:11:41.891 | 4,400 BZ | 50 | 220,000 | 59.966,000 | 266.135,800 |
| 05.08.2026 | 11:53:31.859 | 4,410 BZ | 200 | 882,000 | 59.916,000 | 265.915,800 |
| 05.08.2026 | 11:52:33.850 | 4,420 BZ | 200 | 884,000 | 59.716,000 | 265.033,800 |
| 05.08.2026 | 11:52:22.374 | 4,420 BZ | 11 | 48,620 | 59.516,000 | 264.149,800 |
| 05.08.2026 | 11:42:36.716 | 4,340 BZ | 300 | 1.302,000 | 59.505,000 | 264.101,180 |
| 05.08.2026 | 11:42:17.523 | 4,340 BZ | 1.000 | 4.340,000 | 59.205,000 | 262.799,180 |
| 05.08.2026 | 11:39:03.022 | 4,380 BZ | 1.000 | 4.380,000 | 58.205,000 | 258.459,180 |
| 05.08.2026 | 11:37:55.116 | 4,360 BZ | 11 | 47,960 | 57.205,000 | 254.079,180 |
| 05.08.2026 | 11:36:47.514 | 4,370 BZ | 250 | 1.092,500 | 57.194,000 | 254.031,220 |
| 05.08.2026 | 11:35:38.043 | 4,370 BZ | 100 | 437,000 | 56.944,000 | 252.938,720 |
| 05.08.2026 | 11:35:25.115 | 4,370 BZ | 140 | 611,800 | 56.844,000 | 252.501,720 |
| 05.08.2026 | 11:32:45.677 | 4,370 BZ | 500 | 2.185,000 | 56.704,000 | 251.889,920 |
| 05.08.2026 | 11:26:57.118 | 4,370 BZ | 68 | 297,160 | 56.204,000 | 249.704,920 |
| 05.08.2026 | 11:24:11.502 | 4,370 G | - | - | 56.136,000 | 249.407,760 |