Infineon Technologies AG/OS/Call [90]/UniCredit
WKN UN7FE8
ISIN DE000UN7FE81
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.09.2026 | 18:06:53.490 | 2,590 BZ | 200 | 518,000 | 80.351,000 | 183.597,470 |
| 22.09.2026 | 17:15:36.689 | 2,580 BZ | 1.000 | 2.580,000 | 80.151,000 | 183.079,470 |
| 22.09.2026 | 17:02:51.196 | 2,550 BZ | 1.950 | 4.972,500 | 79.151,000 | 180.499,470 |
| 22.09.2026 | 17:00:54.647 | 2,560 BZ | 780 | 1.996,800 | 77.201,000 | 175.526,970 |
| 22.09.2026 | 16:41:41.649 | 2,500 BZ | 1.000 | 2.500,000 | 76.421,000 | 173.530,170 |
| 22.09.2026 | 16:30:57.293 | 2,570 BZ | 2.500 | 6.425,000 | 75.421,000 | 171.030,170 |
| 22.09.2026 | 16:25:34.106 | 2,570 BZ | 400 | 1.028,000 | 72.921,000 | 164.605,170 |
| 22.09.2026 | 16:18:02.143 | 2,530 BZ | 200 | 506,000 | 72.521,000 | 163.577,170 |
| 22.09.2026 | 16:16:44.858 | 2,530 BZ | 120 | 303,600 | 72.321,000 | 163.071,170 |
| 22.09.2026 | 16:10:18.716 | 2,510 BZ | 420 | 1.054,200 | 72.201,000 | 162.767,570 |
| 22.09.2026 | 16:02:44.184 | 2,520 BZ | 99 | 249,480 | 71.781,000 | 161.713,370 |
| 22.09.2026 | 15:46:36.379 | 2,430 BZ | 800 | 1.944,000 | 71.682,000 | 161.463,890 |
| 22.09.2026 | 15:28:28.072 | 2,330 BZ | 4.347 | 10.128,510 | 70.882,000 | 159.519,890 |
| 22.09.2026 | 15:28:21.705 | 2,330 BZ | 90 | 209,700 | 66.535,000 | 149.391,380 |
| 22.09.2026 | 15:21:20.327 | 2,330 BZ | 4.347 | 10.128,510 | 66.445,000 | 149.181,680 |
| 22.09.2026 | 15:19:31.436 | 2,330 BZ | 140 | 326,200 | 62.098,000 | 139.053,170 |
| 22.09.2026 | 15:12:59.134 | 2,350 BZ | 1.300 | 3.055,000 | 61.958,000 | 138.726,970 |
| 22.09.2026 | 15:12:01.381 | 2,320 G | - | - | 60.658,000 | 135.671,970 |
| 22.09.2026 | 14:41:41.847 | 2,320 BZ | 1.700 | 3.944,000 | 60.658,000 | 135.671,970 |
| 22.09.2026 | 14:40:53.484 | 2,330 BZ | 1.700 | 3.961,000 | 58.958,000 | 131.727,970 |
| 22.09.2026 | 14:21:55.519 | 2,280 BZ | 880 | 2.006,400 | 57.258,000 | 127.766,970 |
| 22.09.2026 | 14:17:20.406 | 2,270 BZ | 2.000 | 4.540,000 | 56.378,000 | 125.760,570 |
| 22.09.2026 | 14:13:22.706 | 2,280 BZ | 2.000 | 4.560,000 | 54.378,000 | 121.220,570 |
| 22.09.2026 | 14:09:49.588 | 2,240 BZ | 750 | 1.680,000 | 52.378,000 | 116.660,570 |
| 22.09.2026 | 13:46:49.830 | 2,260 BZ | 300 | 678,000 | 51.628,000 | 114.980,570 |
| 22.09.2026 | 13:41:18.726 | 2,260 BZ | 4.000 | 9.040,000 | 51.328,000 | 114.302,570 |
| 22.09.2026 | 13:34:36.350 | 2,240 BZ | 110 | 246,400 | 47.328,000 | 105.262,570 |
| 22.09.2026 | 13:34:34.900 | 2,240 BZ | 8.000 | 17.920,000 | 47.218,000 | 105.016,170 |
| 22.09.2026 | 13:26:23.400 | 2,240 BZ | 1.400 | 3.136,000 | 39.218,000 | 87.096,170 |
| 22.09.2026 | 13:21:02.314 | 2,260 BZ | 88 | 198,880 | 37.818,000 | 83.960,170 |
| 22.09.2026 | 13:08:56.115 | 2,280 BZ | 1.000 | 2.280,000 | 37.730,000 | 83.761,290 |
| 22.09.2026 | 12:56:43.089 | 2,330 BZ | 500 | 1.165,000 | 36.730,000 | 81.481,290 |
| 22.09.2026 | 12:53:16.797 | 2,320 BZ | 1.300 | 3.016,000 | 36.230,000 | 80.316,290 |
| 22.09.2026 | 12:29:01.851 | 2,310 BZ | 250 | 577,500 | 34.930,000 | 77.300,290 |
| 22.09.2026 | 11:57:18.988 | 2,310 BZ | 200 | 462,000 | 34.680,000 | 76.722,790 |
| 22.09.2026 | 11:48:05.344 | 2,240 BZ | 200 | 448,000 | 34.480,000 | 76.260,790 |
| 22.09.2026 | 11:24:14.662 | 2,200 BZ | 5.000 | 11.000,000 | 34.280,000 | 75.812,790 |
| 22.09.2026 | 11:22:09.514 | 2,200 BZ | 360 | 792,000 | 29.280,000 | 64.812,790 |
| 22.09.2026 | 11:18:51.041 | 2,200 BZ | 177 | 389,400 | 28.920,000 | 64.020,790 |
| 22.09.2026 | 11:12:42.963 | 2,220 BZ | 112 | 248,640 | 28.743,000 | 63.631,390 |
| 22.09.2026 | 10:56:26.274 | 2,280 BZ | 225 | 513,000 | 28.631,000 | 63.382,750 |
| 22.09.2026 | 10:53:15.885 | 2,270 BZ | 224 | 508,480 | 28.406,000 | 62.869,750 |
| 22.09.2026 | 10:38:02.593 | 2,150 BZ | 500 | 1.075,000 | 28.182,000 | 62.361,270 |
| 22.09.2026 | 10:30:50.417 | 2,130 BZ | 2.500 | 5.325,000 | 27.682,000 | 61.286,270 |
| 22.09.2026 | 10:24:29.211 | 2,130 BZ | 1.000 | 2.130,000 | 25.182,000 | 55.961,270 |
| 22.09.2026 | 10:24:04.373 | 2,130 BZ | 500 | 1.065,000 | 24.182,000 | 53.831,270 |
| 22.09.2026 | 10:23:12.295 | 2,120 BZ | 4.500 | 9.540,000 | 23.682,000 | 52.766,270 |
| 22.09.2026 | 10:15:28.193 | 2,140 BZ | 470 | 1.005,800 | 18.957,000 | 42.749,270 |
| 22.09.2026 | 10:08:55.481 | 2,140 BZ | 230 | 492,200 | 18.487,000 | 41.743,470 |
| 22.09.2026 | 10:04:53.962 | 2,150 BZ | 500 | 1.075,000 | 18.257,000 | 41.251,270 |
| 22.09.2026 | 10:04:38.755 | 2,160 BZ | 460 | 993,600 | 17.757,000 | 40.176,270 |
| 22.09.2026 | 09:59:22.173 | 2,200 BZ | 220 | 484,000 | 17.297,000 | 39.182,670 |
| 22.09.2026 | 09:56:43.992 | 2,220 BZ | 442 | 981,240 | 17.077,000 | 38.698,670 |
| 22.09.2026 | 09:54:56.262 | 2,240 BZ | 800 | 1.792,000 | 16.635,000 | 37.717,430 |
| 22.09.2026 | 09:50:32.226 | 2,260 BZ | 70 | 158,200 | 15.835,000 | 35.925,430 |
| 22.09.2026 | 09:50:22.997 | 2,270 BZ | 1.086 | 2.465,220 | 15.765,000 | 35.767,230 |
| 22.09.2026 | 09:46:54.688 | 2,300 BZ | 130 | 299,000 | 14.679,000 | 33.302,010 |
| 22.09.2026 | 09:46:19.198 | 2,310 BZ | 1.750 | 4.042,500 | 14.549,000 | 33.003,010 |
| 22.09.2026 | 09:45:53.984 | 2,310 BZ | 866 | 2.000,460 | 12.799,000 | 28.960,510 |
| 22.09.2026 | 09:44:48.614 | 2,280 G | - | - | 11.933,000 | 26.960,050 |
| 22.09.2026 | 09:32:55.517 | 2,280 BZ | 500 | 1.140,000 | 11.933,000 | 26.960,050 |
| 22.09.2026 | 09:32:38.104 | 2,290 BZ | 750 | 1.717,500 | 11.433,000 | 25.820,050 |
| 22.09.2026 | 09:31:08.237 | 2,270 BZ | 221 | 501,670 | 10.683,000 | 24.102,550 |
| 22.09.2026 | 09:30:28.178 | 2,300 BZ | 450 | 1.035,000 | 10.462,000 | 23.600,880 |
| 22.09.2026 | 09:26:41.026 | 2,260 BZ | 140 | 316,400 | 10.012,000 | 22.565,880 |
| 22.09.2026 | 09:26:09.983 | 2,260 BZ | 250 | 565,000 | 9.872,000 | 22.249,480 |
| 22.09.2026 | 09:23:21.102 | 2,250 BZ | 300 | 675,000 | 9.622,000 | 21.684,480 |
| 22.09.2026 | 09:21:34.304 | 2,250 BZ | 450 | 1.012,500 | 9.322,000 | 21.009,480 |
| 22.09.2026 | 09:20:58.259 | 2,260 BZ | 100 | 226,000 | 8.872,000 | 19.996,980 |
| 22.09.2026 | 09:20:46.585 | 2,260 BZ | 1.500 | 3.390,000 | 8.772,000 | 19.770,980 |
| 22.09.2026 | 09:20:34.056 | 2,260 BZ | 250 | 565,000 | 7.272,000 | 16.380,980 |
| 22.09.2026 | 09:19:23.873 | 2,270 BZ | 260 | 590,200 | 7.022,000 | 15.815,980 |
| 22.09.2026 | 09:18:19.592 | 2,300 BZ | 250 | 575,000 | 6.762,000 | 15.225,780 |
| 22.09.2026 | 09:17:46.725 | 2,320 BZ | 800 | 1.856,000 | 6.512,000 | 14.650,780 |
| 22.09.2026 | 09:16:08.866 | 2,290 BZ | 500 | 1.145,000 | 5.712,000 | 12.794,780 |
| 22.09.2026 | 09:13:26.927 | 2,290 BZ | 450 | 1.030,500 | 5.212,000 | 11.649,780 |
| 22.09.2026 | 09:12:06.155 | 2,270 BZ | 18 | 40,860 | 4.762,000 | 10.619,280 |
| 22.09.2026 | 09:11:28.406 | 2,260 BZ | 200 | 452,000 | 4.744,000 | 10.578,420 |
| 22.09.2026 | 09:03:46.073 | 2,200 BZ | 90 | 198,000 | 4.544,000 | 10.126,420 |
| 22.09.2026 | 09:02:34.350 | 2,240 BZ | 450 | 1.008,000 | 4.454,000 | 9.928,420 |
| 22.09.2026 | 09:01:10.865 | 2,210 BZ | 326 | 720,460 | 4.004,000 | 8.920,420 |
| 22.09.2026 | 08:53:23.939 | 2,230 BZ | 446 | 994,580 | 3.678,000 | 8.199,960 |
| 22.09.2026 | 08:51:43.810 | 2,230 BZ | 500 | 1.115,000 | 3.232,000 | 7.205,380 |
| 22.09.2026 | 08:51:30.028 | 2,230 BZ | 200 | 446,000 | 2.732,000 | 6.090,380 |
| 22.09.2026 | 08:50:30.135 | 2,240 BZ | 452 | 1.012,480 | 2.532,000 | 5.644,380 |
| 22.09.2026 | 08:48:59.354 | 2,220 BZ | 1.950 | 4.329,000 | 2.080,000 | 4.631,900 |
| 22.09.2026 | 08:47:34.695 | 2,330 BZ | 130 | 302,900 | 130,000 | 302,900 |
| 21.09.2026 | 20:38:24.197 | 2,190 G | - | - | - | - |
| 21.09.2026 | 20:38:24.197 | 2,190 G | - | - | - | - |
| 21.09.2026 | 19:11:41.834 | 2,170 G | - | - | - | - |
| 21.09.2026 | 15:02:59.185 | 2,030 G | - | - | - | - |
| 21.09.2026 | 09:23:07.643 | 1,930 G | - | - | - | - |
| 18.09.2026 | 21:17:49.596 | 1,710 G | - | - | - | - |
| 18.09.2026 | 21:17:49.596 | 1,710 G | - | - | - | - |
| 18.09.2026 | 19:26:02.720 | 1,730 G | - | - | - | - |
| 18.09.2026 | 15:15:05.627 | 1,760 G | - | - | - | - |
| 18.09.2026 | 09:44:35.405 | 1,760 G | - | - | - | - |
| 17.09.2026 | 21:38:28.152 | 1,490 G | - | - | - | - |
| 17.09.2026 | 21:38:28.152 | 1,490 G | - | - | - | - |
| 17.09.2026 | 19:49:44.574 | 1,530 G | - | - | - | - |