Infineon Technologies AG/OS/Call [83]/MS
WKN MR24D7
ISIN DE000MR24D79
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.06.2026 | 15:24:40.052 | 3,450 G | - | - | 30.744,000 | 109.112,110 |
| 26.06.2026 | 14:41:03.565 | 3,500 BZ | 1.028 | 3.598,000 | 30.744,000 | 109.112,110 |
| 26.06.2026 | 14:06:49.962 | 3,530 BZ | 250 | 882,500 | 29.716,000 | 105.514,110 |
| 26.06.2026 | 13:47:00.565 | 3,500 G | - | - | 29.466,000 | 104.631,610 |
| 26.06.2026 | 13:25:44.925 | 3,500 BZ | 75 | 262,500 | 29.466,000 | 104.631,610 |
| 26.06.2026 | 13:04:19.753 | 3,470 BZ | 106 | 367,820 | 29.391,000 | 104.369,110 |
| 26.06.2026 | 12:44:33.547 | 3,460 BZ | 150 | 519,000 | 29.285,000 | 104.001,290 |
| 26.06.2026 | 12:43:11.011 | 3,450 BZ | 1.000 | 3.450,000 | 29.135,000 | 103.482,290 |
| 26.06.2026 | 12:23:46.199 | 3,470 BZ | 300 | 1.041,000 | 28.135,000 | 100.032,290 |
| 26.06.2026 | 12:17:47.492 | 3,490 BZ | 300 | 1.047,000 | 27.835,000 | 98.991,290 |
| 26.06.2026 | 12:06:37.159 | 3,460 BZ | 1.300 | 4.498,000 | 27.535,000 | 97.944,290 |
| 26.06.2026 | 12:01:22.298 | 3,450 BZ | 145 | 500,250 | 26.235,000 | 93.446,290 |
| 26.06.2026 | 11:49:34.680 | 3,500 BZ | 150 | 525,000 | 26.090,000 | 92.946,040 |
| 26.06.2026 | 11:32:26.998 | 3,470 BZ | 100 | 347,000 | 25.940,000 | 92.421,040 |
| 26.06.2026 | 11:29:38.146 | 3,460 G | - | - | 25.840,000 | 92.074,040 |
| 26.06.2026 | 11:23:33.934 | 3,480 BZ | 1.000 | 3.480,000 | 25.840,000 | 92.074,040 |
| 26.06.2026 | 10:55:04.369 | 3,490 BZ | 600 | 2.094,000 | 24.840,000 | 88.594,040 |
| 26.06.2026 | 10:51:55.511 | 3,500 BZ | 600 | 2.100,000 | 24.240,000 | 86.500,040 |
| 26.06.2026 | 10:51:29.701 | 3,510 BZ | 10.000 | 35.100,000 | 23.640,000 | 84.400,040 |
| 26.06.2026 | 10:43:40.660 | 3,550 BZ | 300 | 1.065,000 | 13.640,000 | 49.300,040 |
| 26.06.2026 | 10:26:36.704 | 3,600 BZ | 916 | 3.297,600 | 13.340,000 | 48.235,040 |
| 26.06.2026 | 10:16:31.539 | 3,600 BZ | 500 | 1.800,000 | 12.424,000 | 44.937,440 |
| 26.06.2026 | 10:08:43.963 | 3,600 BZ | 50 | 180,000 | 11.924,000 | 43.137,440 |
| 26.06.2026 | 10:04:48.071 | 3,590 BZ | 1.055 | 3.787,450 | 11.874,000 | 42.957,440 |
| 26.06.2026 | 10:03:31.742 | 3,590 BZ | 500 | 1.795,000 | 10.819,000 | 39.169,990 |
| 26.06.2026 | 10:02:22.278 | 3,600 BZ | 1.400 | 5.040,000 | 10.319,000 | 37.374,990 |
| 26.06.2026 | 10:01:59.217 | 3,600 BZ | 555 | 1.998,000 | 8.919,000 | 32.334,990 |
| 26.06.2026 | 09:49:18.353 | 3,630 BZ | 280 | 1.016,400 | 8.364,000 | 30.336,990 |
| 26.06.2026 | 09:45:54.589 | 3,650 BZ | 1.369 | 4.996,850 | 8.084,000 | 29.320,590 |
| 26.06.2026 | 09:43:56.881 | 3,660 BZ | 333 | 1.218,780 | 6.715,000 | 24.323,740 |
| 26.06.2026 | 09:36:20.429 | 3,650 G | - | - | 6.382,000 | 23.104,960 |
| 26.06.2026 | 09:14:17.489 | 3,590 BZ | 850 | 3.051,500 | 6.382,000 | 23.104,960 |
| 26.06.2026 | 09:03:24.049 | 3,650 BZ | 250 | 912,500 | 5.532,000 | 20.053,460 |
| 26.06.2026 | 08:55:45.703 | 3,600 BZ | 1.090 | 3.924,000 | 5.282,000 | 19.140,960 |
| 26.06.2026 | 08:19:40.321 | 3,630 BZ | 20 | 72,600 | 4.192,000 | 15.216,960 |
| 26.06.2026 | 08:00:59.279 | 3,630 BZ | 4.172 | 15.144,360 | 4.172,000 | 15.144,360 |
| 25.06.2026 | 21:54:33.558 | 3,930 BZ | 700 | 2.751,000 | 194.399,000 | 781.874,440 |
| 25.06.2026 | 21:54:33.558 | 3,930 BZ | 700 | 2.751,000 | 194.399,000 | 781.874,440 |
| 25.06.2026 | 21:24:50.391 | 3,890 BZ | 1.000 | 3.890,000 | 193.699,000 | 779.123,440 |
| 25.06.2026 | 21:22:30.898 | 3,880 BZ | 700 | 2.716,000 | 192.699,000 | 775.233,440 |
| 25.06.2026 | 21:15:55.206 | 3,890 BZ | 500 | 1.945,000 | 191.999,000 | 772.517,440 |
| 25.06.2026 | 21:14:26.929 | 3,890 BZ | 260 | 1.011,400 | 191.499,000 | 770.572,440 |
| 25.06.2026 | 21:11:29.336 | 3,920 BZ | 50 | 196,000 | 191.239,000 | 769.561,040 |
| 25.06.2026 | 21:09:17.903 | 3,910 BZ | 200 | 782,000 | 191.189,000 | 769.365,040 |
| 25.06.2026 | 20:55:06.028 | 3,930 BZ | 6.000 | 23.580,000 | 190.989,000 | 768.583,040 |
| 25.06.2026 | 20:55:02.350 | 3,930 BZ | 21.000 | 82.530,000 | 184.989,000 | 745.003,040 |
| 25.06.2026 | 20:52:52.586 | 3,930 BZ | 381 | 1.497,330 | 163.989,000 | 662.473,040 |
| 25.06.2026 | 20:31:43.117 | 3,940 BZ | 500 | 1.970,000 | 163.608,000 | 660.975,710 |
| 25.06.2026 | 20:27:51.464 | 3,930 BZ | 500 | 1.965,000 | 163.108,000 | 659.005,710 |
| 25.06.2026 | 20:09:50.518 | 3,910 G | - | - | 162.608,000 | 657.040,710 |
| 25.06.2026 | 20:04:08.070 | 3,900 BZ | 500 | 1.950,000 | 162.608,000 | 657.040,710 |
| 25.06.2026 | 20:00:49.536 | 3,920 BZ | 10 | 39,200 | 162.108,000 | 655.090,710 |
| 25.06.2026 | 19:56:16.814 | 3,910 BZ | 262 | 1.024,420 | 162.098,000 | 655.051,510 |
| 25.06.2026 | 19:53:50.620 | 3,900 G | - | - | 161.836,000 | 654.027,090 |
| 25.06.2026 | 19:50:25.216 | 3,910 BZ | 500 | 1.955,000 | 161.836,000 | 654.027,090 |
| 25.06.2026 | 19:46:26.565 | 3,920 BZ | 200 | 784,000 | 161.336,000 | 652.072,090 |
| 25.06.2026 | 19:38:55.277 | 3,930 BZ | 120 | 471,600 | 161.136,000 | 651.288,090 |
| 25.06.2026 | 18:43:56.634 | 3,950 BZ | 126 | 497,700 | 161.016,000 | 650.816,490 |
| 25.06.2026 | 18:31:35.651 | 3,990 BZ | 1.500 | 5.985,000 | 160.890,000 | 650.318,790 |
| 25.06.2026 | 18:25:57.881 | 3,970 BZ | 520 | 2.064,400 | 159.390,000 | 644.333,790 |
| 25.06.2026 | 18:23:03.760 | 3,990 BZ | 90 | 359,100 | 158.870,000 | 642.269,390 |
| 25.06.2026 | 18:18:04.333 | 4,010 BZ | 4.000 | 16.040,000 | 158.780,000 | 641.910,290 |
| 25.06.2026 | 18:03:31.823 | 3,920 G | - | - | 154.780,000 | 625.870,290 |
| 25.06.2026 | 17:59:56.883 | 3,940 BZ | 1.250 | 4.925,000 | 154.780,000 | 625.870,290 |
| 25.06.2026 | 17:51:27.101 | 3,930 BZ | 500 | 1.965,000 | 153.530,000 | 620.945,290 |
| 25.06.2026 | 17:49:51.770 | 3,930 BZ | 680 | 2.672,400 | 153.030,000 | 618.980,290 |
| 25.06.2026 | 17:21:14.111 | 3,810 BZ | 300 | 1.143,000 | 152.350,000 | 616.307,890 |
| 25.06.2026 | 17:20:58.523 | 3,810 BZ | 600 | 2.286,000 | 152.050,000 | 615.164,890 |
| 25.06.2026 | 17:14:31.209 | 3,780 BZ | 356 | 1.345,680 | 151.450,000 | 612.878,890 |
| 25.06.2026 | 17:13:16.531 | 3,800 BZ | 2.000 | 7.600,000 | 151.094,000 | 611.533,210 |
| 25.06.2026 | 17:11:14.520 | 3,840 BZ | 600 | 2.304,000 | 149.094,000 | 603.933,210 |
| 25.06.2026 | 17:05:47.300 | 3,870 BZ | 129 | 499,230 | 148.194,000 | 600.474,210 |
| 25.06.2026 | 17:04:20.310 | 3,870 BZ | 350 | 1.354,500 | 148.065,000 | 599.974,980 |
| 25.06.2026 | 17:04:03.914 | 3,860 BZ | 310 | 1.196,600 | 147.715,000 | 598.620,480 |
| 25.06.2026 | 17:03:32.504 | 3,860 BZ | 250 | 965,000 | 147.405,000 | 597.423,880 |
| 25.06.2026 | 16:58:55.224 | 3,840 BZ | 5.000 | 19.200,000 | 147.155,000 | 596.458,880 |
| 25.06.2026 | 16:51:48.307 | 3,820 BZ | 93 | 355,260 | 142.155,000 | 577.258,880 |
| 25.06.2026 | 16:50:42.314 | 3,810 BZ | 293 | 1.116,330 | 141.862,000 | 576.141,620 |
| 25.06.2026 | 16:47:19.887 | 3,780 BZ | 300 | 1.134,000 | 141.569,000 | 575.025,290 |
| 25.06.2026 | 16:41:28.159 | 3,800 BZ | 268 | 1.018,400 | 141.269,000 | 573.891,290 |
| 25.06.2026 | 16:40:15.312 | 3,790 BZ | 2.222 | 8.421,380 | 141.001,000 | 572.872,890 |
| 25.06.2026 | 16:39:10.509 | 3,780 BZ | 180 | 680,400 | 138.779,000 | 564.451,510 |
| 25.06.2026 | 16:34:22.978 | 3,810 BZ | 300 | 1.143,000 | 138.599,000 | 563.771,110 |
| 25.06.2026 | 16:29:55.313 | 3,760 BZ | 100 | 376,000 | 137.099,000 | 558.068,110 |
| 25.06.2026 | 16:28:39.185 | 3,750 BZ | 406 | 1.522,500 | 136.999,000 | 557.692,110 |
| 25.06.2026 | 16:27:47.036 | 3,750 BZ | 500 | 1.875,000 | 136.593,000 | 556.169,610 |
| 25.06.2026 | 16:22:07.083 | 3,790 BZ | 250 | 947,500 | 136.093,000 | 554.294,610 |
| 25.06.2026 | 16:01:31.780 | 3,600 G | - | - | 132.693,000 | 541.553,610 |
| 25.06.2026 | 15:59:13.739 | 3,600 BZ | 1.640 | 5.904,000 | 132.693,000 | 541.553,610 |
| 25.06.2026 | 15:47:47.123 | 3,800 BZ | 4.400 | 16.720,000 | 125.783,000 | 515.859,510 |
| 25.06.2026 | 15:44:32.244 | 3,890 BZ | 500 | 1.945,000 | 120.383,000 | 495.289,510 |
| 25.06.2026 | 15:40:38.003 | 4,000 BZ | 2.900 | 11.600,000 | 119.883,000 | 493.344,510 |
| 25.06.2026 | 15:38:09.271 | 4,020 BZ | 250 | 1.005,000 | 116.983,000 | 481.744,510 |
| 25.06.2026 | 15:37:37.477 | 4,030 G | - | - | 116.733,000 | 480.739,510 |
| 25.06.2026 | 15:36:15.824 | 4,050 BZ | 200 | 810,000 | 116.733,000 | 480.739,510 |
| 25.06.2026 | 15:33:56.575 | 4,050 BZ | 125 | 506,250 | 116.533,000 | 479.929,510 |
| 25.06.2026 | 15:31:10.953 | 4,070 BZ | 1.100 | 4.477,000 | 115.255,000 | 474.742,080 |
| 25.06.2026 | 15:18:24.518 | 4,050 G | - | - | 114.155,000 | 470.265,080 |
| 25.06.2026 | 15:17:48.799 | 4,080 BZ | 300 | 1.224,000 | 114.155,000 | 470.265,080 |
| 25.06.2026 | 15:17:17.436 | 4,080 BZ | 12.400 | 50.592,000 | 113.855,000 | 469.041,080 |