Infineon Technologies AG/OS/Call [70]/UniCredit
WKN UN4W4J
ISIN DE000UN4W4J8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.04.2026 | 10:57:15.009 | 0,750 G | - | - | 650,000 | 481,000 |
| 21.04.2026 | 08:00:28.668 | 0,740 BZ | 650 | 481,000 | 650,000 | 481,000 |
| 20.04.2026 | 21:11:21.965 | 0,690 G | - | - | 54.200,000 | 38.018,000 |
| 20.04.2026 | 21:11:21.965 | 0,690 G | - | - | 54.200,000 | 38.018,000 |
| 20.04.2026 | 19:57:05.441 | 0,680 G | - | - | 54.200,000 | 38.018,000 |
| 20.04.2026 | 17:59:51.707 | 0,680 G | - | - | 54.200,000 | 38.018,000 |
| 20.04.2026 | 15:16:38.836 | 0,680 G | - | - | 54.200,000 | 38.018,000 |
| 20.04.2026 | 14:41:43.147 | 0,660 BZ | 3.000 | 1.980,000 | 54.200,000 | 38.018,000 |
| 20.04.2026 | 10:49:40.455 | 0,710 BZ | 40.000 | 28.400,000 | 51.200,000 | 36.038,000 |
| 20.04.2026 | 10:18:26.823 | 0,710 G | - | - | 11.200,000 | 7.638,000 |
| 20.04.2026 | 10:04:07.261 | 0,710 BZ | 6.400 | 4.544,000 | 11.200,000 | 7.638,000 |
| 20.04.2026 | 09:41:57.158 | 0,700 BZ | 1.000 | 700,000 | 4.800,000 | 3.094,000 |
| 20.04.2026 | 09:14:53.610 | 0,740 BZ | 1.000 | 740,000 | 3.800,000 | 2.394,000 |
| 20.04.2026 | 08:51:27.407 | 0,590 BZ | 2.600 | 1.534,000 | 2.800,000 | 1.654,000 |
| 20.04.2026 | 08:00:29.786 | 0,600 BZ | 200 | 120,000 | 200,000 | 120,000 |
| 17.04.2026 | 20:58:06.706 | 0,740 G | - | - | 35.048,000 | 23.791,370 |
| 17.04.2026 | 20:58:06.706 | 0,740 G | - | - | 35.048,000 | 23.791,370 |
| 17.04.2026 | 19:42:58.755 | 0,760 G | - | - | 35.048,000 | 23.791,370 |
| 17.04.2026 | 18:20:04.412 | 0,780 BZ | 740 | 577,200 | 35.048,000 | 23.791,370 |
| 17.04.2026 | 17:28:07.742 | 0,810 BZ | 375 | 303,750 | 34.308,000 | 23.214,170 |
| 17.04.2026 | 17:24:12.156 | 0,800 BZ | 3.000 | 2.400,000 | 33.933,000 | 22.910,420 |
| 17.04.2026 | 17:03:31.326 | 0,820 BZ | 600 | 492,000 | 30.933,000 | 20.510,420 |
| 17.04.2026 | 16:24:48.666 | 0,760 BZ | 2.600 | 1.976,000 | 30.333,000 | 20.018,420 |
| 17.04.2026 | 16:12:35.474 | 0,750 G | - | - | 21.733,000 | 13.482,420 |
| 17.04.2026 | 15:29:29.935 | 0,720 BZ | 1.500 | 1.080,000 | 21.733,000 | 13.482,420 |
| 17.04.2026 | 14:08:25.033 | 0,610 BZ | 900 | 549,000 | 14.100,000 | 7.976,000 |
| 17.04.2026 | 11:22:31.128 | 0,560 G | - | - | 13.200,000 | 7.427,000 |
| 17.04.2026 | 10:23:09.363 | 0,560 BZ | 700 | 392,000 | 13.200,000 | 7.427,000 |
| 17.04.2026 | 09:51:34.558 | 0,550 BZ | 2.000 | 1.100,000 | 12.500,000 | 7.035,000 |
| 17.04.2026 | 09:34:50.077 | 0,550 BZ | 6.500 | 3.575,000 | 10.500,000 | 5.935,000 |
| 17.04.2026 | 09:01:43.360 | 0,590 BZ | 4.000 | 2.360,000 | 4.000,000 | 2.360,000 |
| 16.04.2026 | 20:56:32.603 | 0,550 G | - | - | 62.952,000 | 30.117,420 |
| 16.04.2026 | 20:56:32.603 | 0,550 G | - | - | 62.952,000 | 30.117,420 |
| 16.04.2026 | 19:29:41.542 | 0,560 G | - | - | 62.952,000 | 30.117,420 |
| 16.04.2026 | 16:26:21.575 | 0,500 BZ | 1.000 | 500,000 | 62.952,000 | 30.117,420 |
| 16.04.2026 | 16:11:39.309 | 0,520 G | - | - | 61.952,000 | 29.617,420 |
| 16.04.2026 | 15:36:49.094 | 0,470 BZ | 700 | 329,000 | 61.952,000 | 29.617,420 |
| 16.04.2026 | 15:25:30.023 | 0,490 BZ | 4.300 | 2.107,000 | 61.252,000 | 29.288,420 |
| 16.04.2026 | 14:39:10.665 | 0,470 BZ | 10.000 | 4.700,000 | 56.952,000 | 27.181,420 |
| 16.04.2026 | 12:00:51.608 | 0,460 BZ | 980 | 450,800 | 46.952,000 | 22.481,420 |
| 16.04.2026 | 11:51:12.883 | 0,460 BZ | 2.222 | 1.022,120 | 45.972,000 | 22.030,620 |
| 16.04.2026 | 11:21:07.940 | 0,460 BZ | 2.500 | 1.150,000 | 43.750,000 | 21.008,500 |
| 16.04.2026 | 10:51:49.132 | 0,450 G | - | - | 41.250,000 | 19.858,500 |
| 16.04.2026 | 10:45:23.415 | 0,450 BZ | 5.400 | 2.430,000 | 41.250,000 | 19.858,500 |
| 16.04.2026 | 10:39:28.675 | 0,460 BZ | 1.400 | 644,000 | 35.850,000 | 17.428,500 |
| 16.04.2026 | 10:25:50.413 | 0,460 BZ | 1.000 | 460,000 | 34.450,000 | 16.784,500 |
| 16.04.2026 | 10:13:39.732 | 0,470 BZ | 5.000 | 2.350,000 | 33.450,000 | 16.324,500 |
| 16.04.2026 | 09:57:36.684 | 0,490 BZ | 6.000 | 2.940,000 | 28.450,000 | 13.974,500 |
| 16.04.2026 | 09:54:57.258 | 0,500 BZ | 5.000 | 2.500,000 | 22.450,000 | 11.034,500 |
| 16.04.2026 | 09:49:04.469 | 0,500 BZ | 11.100 | 5.550,000 | 17.450,000 | 8.534,500 |
| 16.04.2026 | 09:17:05.948 | 0,470 BZ | 2.500 | 1.175,000 | 6.350,000 | 2.984,500 |
| 16.04.2026 | 09:12:08.620 | 0,470 BZ | 3.850 | 1.809,500 | 3.850,000 | 1.809,500 |
| 15.04.2026 | 20:51:07.075 | 0,500 G | - | - | 505.739,000 | 245.383,790 |
| 15.04.2026 | 20:51:07.075 | 0,500 G | - | - | 505.739,000 | 245.383,790 |
| 15.04.2026 | 20:34:00.444 | 0,520 BZ | 4.400 | 2.288,000 | 505.739,000 | 245.383,790 |
| 15.04.2026 | 19:23:54.255 | 0,490 G | - | - | 501.339,000 | 243.095,790 |
| 15.04.2026 | 19:22:58.476 | 0,510 BZ | 1.000 | 510,000 | 501.339,000 | 243.095,790 |
| 15.04.2026 | 19:16:31.939 | 0,510 BZ | 1.000 | 510,000 | 500.339,000 | 242.585,790 |
| 15.04.2026 | 18:54:53.035 | 0,510 BZ | 1.000 | 510,000 | 499.339,000 | 242.075,790 |
| 15.04.2026 | 18:51:28.570 | 0,520 BZ | 6.666 | 3.466,320 | 498.339,000 | 241.565,790 |
| 15.04.2026 | 18:46:13.874 | 0,520 BZ | 2.000 | 1.040,000 | 491.673,000 | 238.099,470 |
| 15.04.2026 | 18:32:32.788 | 0,520 BZ | 754 | 392,080 | 489.673,000 | 237.059,470 |
| 15.04.2026 | 18:23:41.217 | 0,530 BZ | 3.000 | 1.590,000 | 488.919,000 | 236.667,390 |
| 15.04.2026 | 18:01:39.869 | 0,530 BZ | 1.000 | 530,000 | 485.919,000 | 235.077,390 |
| 15.04.2026 | 17:46:04.201 | 0,540 BZ | 250 | 135,000 | 484.919,000 | 234.547,390 |
| 15.04.2026 | 17:35:30.636 | 0,510 BZ | 1.000 | 510,000 | 484.669,000 | 234.412,390 |
| 15.04.2026 | 17:29:45.850 | 0,500 BZ | 20.833 | 10.416,500 | 483.669,000 | 233.902,390 |
| 15.04.2026 | 17:28:18.308 | 0,490 BZ | 6.400 | 3.136,000 | 462.836,000 | 223.485,890 |
| 15.04.2026 | 17:27:22.758 | 0,490 BZ | 1.200 | 588,000 | 456.436,000 | 220.349,890 |
| 15.04.2026 | 17:17:11.301 | 0,490 BZ | 200 | 98,000 | 455.236,000 | 219.761,890 |
| 15.04.2026 | 17:10:21.875 | 0,500 BZ | 2.000 | 1.000,000 | 455.036,000 | 219.663,890 |
| 15.04.2026 | 16:15:40.620 | 0,470 BZ | 208 | 97,760 | 453.036,000 | 218.663,890 |
| 15.04.2026 | 16:07:40.770 | 0,450 G | - | - | 452.828,000 | 218.566,130 |
| 15.04.2026 | 15:55:20.877 | 0,450 BZ | 200 | 90,000 | 452.828,000 | 218.566,130 |
| 15.04.2026 | 15:51:55.347 | 0,440 BZ | 2.500 | 1.100,000 | 450.428,000 | 217.530,130 |
| 15.04.2026 | 15:51:55.447 | 0,430 BZ | 2.200 | 946,000 | 454.828,000 | 219.422,130 |
| 15.04.2026 | 15:38:08.027 | 0,470 BZ | 1.064 | 500,080 | 447.928,000 | 216.430,130 |
| 15.04.2026 | 15:31:01.497 | 0,470 BZ | 3.125 | 1.468,750 | 446.864,000 | 215.930,050 |
| 15.04.2026 | 15:29:17.741 | 0,470 BZ | 220 | 103,400 | 443.739,000 | 214.461,300 |
| 15.04.2026 | 15:09:03.344 | 0,480 BZ | 1.500 | 720,000 | 443.519,000 | 214.357,900 |
| 15.04.2026 | 14:57:45.233 | 0,480 BZ | 6.000 | 2.880,000 | 442.019,000 | 213.637,900 |
| 15.04.2026 | 14:54:58.446 | 0,490 BZ | 6.000 | 2.940,000 | 436.019,000 | 210.757,900 |
| 15.04.2026 | 14:50:58.353 | 0,480 BZ | 1.250 | 600,000 | 430.019,000 | 207.817,900 |
| 15.04.2026 | 14:48:36.234 | 0,470 BZ | 1.250 | 587,500 | 428.769,000 | 207.217,900 |
| 15.04.2026 | 14:47:56.371 | 0,480 BZ | 1.250 | 600,000 | 427.519,000 | 206.630,400 |
| 15.04.2026 | 14:45:58.660 | 0,480 BZ | 9.000 | 4.320,000 | 426.269,000 | 206.030,400 |
| 15.04.2026 | 14:42:59.922 | 0,480 BZ | 1.050 | 504,000 | 417.269,000 | 201.710,400 |
| 15.04.2026 | 14:38:32.475 | 0,480 BZ | 600 | 288,000 | 416.219,000 | 201.206,400 |
| 15.04.2026 | 14:32:09.066 | 0,470 BZ | 9.000 | 4.230,000 | 415.619,000 | 200.918,400 |
| 15.04.2026 | 14:20:02.586 | 0,460 BZ | 1.000 | 460,000 | 406.619,000 | 196.688,400 |
| 15.04.2026 | 14:01:45.726 | 0,470 BZ | 7.000 | 3.290,000 | 405.619,000 | 196.228,400 |
| 15.04.2026 | 13:59:16.091 | 0,480 BZ | 7.000 | 3.360,000 | 398.619,000 | 192.938,400 |
| 15.04.2026 | 13:53:43.077 | 0,480 BZ | 2.000 | 960,000 | 391.619,000 | 189.578,400 |
| 15.04.2026 | 13:37:31.813 | 0,490 BZ | 1.154 | 565,460 | 389.619,000 | 188.618,400 |
| 15.04.2026 | 13:18:28.923 | 0,440 BZ | 2.500 | 1.100,000 | 388.465,000 | 188.052,940 |
| 15.04.2026 | 12:54:13.339 | 0,450 BZ | 1.000 | 450,000 | 385.965,000 | 186.952,940 |
| 15.04.2026 | 12:43:17.144 | 0,450 BZ | 7.800 | 3.510,000 | 384.965,000 | 186.502,940 |
| 15.04.2026 | 12:40:28.120 | 0,450 BZ | 4.500 | 2.025,000 | 377.165,000 | 182.992,940 |
| 15.04.2026 | 12:40:15.066 | 0,450 BZ | 500 | 225,000 | 372.665,000 | 180.967,940 |
| 15.04.2026 | 12:23:03.669 | 0,450 BZ | 71.950 | 32.377,500 | 372.165,000 | 180.742,940 |