Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)/OS/Call [300]/VONT
WKN VK9XJQ
ISIN DE000VK9XJQ0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 12:00:05.321 | 0,880 G | - | - | 158.237,000 | 142.141,790 |
| 04.11.2025 | 11:47:44.309 | 0,900 BZ | 15.578 | 14.020,200 | 158.237,000 | 142.141,790 |
| 04.11.2025 | 11:43:53.898 | 0,900 RG | 16.000 | 14.400,000 | 142.659,000 | 128.121,590 |
| 04.11.2025 | 11:39:49.999 | 0,900 BZ | 1.200 | 1.080,000 | 126.659,000 | 113.721,590 |
| 04.11.2025 | 11:37:27.645 | 0,890 BZ | 1.750 | 1.557,500 | 125.459,000 | 112.641,590 |
| 04.11.2025 | 11:30:05.246 | 0,880 G | - | - | 123.709,000 | 111.084,090 |
| 04.11.2025 | 11:13:51.728 | 0,880 BZ | 1.125 | 990,000 | 123.709,000 | 111.084,090 |
| 04.11.2025 | 11:06:13.867 | 0,880 BZ | 15.300 | 13.464,000 | 122.584,000 | 110.094,090 |
| 04.11.2025 | 10:47:13.979 | 0,890 BZ | 2.500 | 2.225,000 | 107.284,000 | 96.630,090 |
| 04.11.2025 | 10:30:18.204 | 0,880 G | - | - | 104.784,000 | 94.405,090 |
| 04.11.2025 | 10:15:32.323 | 0,890 BZ | 1.200 | 1.068,000 | 104.784,000 | 94.405,090 |
| 04.11.2025 | 10:02:49.354 | 0,900 BZ | 500 | 450,000 | 103.584,000 | 93.337,090 |
| 04.11.2025 | 10:00:10.907 | 0,890 G | - | - | 103.084,000 | 92.887,090 |
| 04.11.2025 | 09:57:52.400 | 0,890 BZ | 3 | 2,670 | 103.084,000 | 92.887,090 |
| 04.11.2025 | 09:37:37.631 | 0,890 BZ | 1.000 | 890,000 | 103.081,000 | 92.884,420 |
| 04.11.2025 | 09:36:45.129 | 0,890 BZ | 3.500 | 3.115,000 | 102.081,000 | 91.994,420 |
| 04.11.2025 | 09:30:07.917 | 0,890 G | - | - | 98.581,000 | 88.879,420 |
| 04.11.2025 | 09:26:34.335 | 0,900 BZ | 3.000 | 2.700,000 | 98.581,000 | 88.879,420 |
| 04.11.2025 | 09:21:06.681 | 0,880 G | - | - | 95.581,000 | 86.179,420 |
| 04.11.2025 | 09:17:26.109 | 0,890 BZ | 3.370 | 2.999,300 | 95.581,000 | 86.179,420 |
| 04.11.2025 | 09:10:09.795 | 0,890 BZ | 7.120 | 6.336,800 | 92.211,000 | 83.180,120 |
| 04.11.2025 | 09:05:15.318 | 0,900 BZ | 7.949 | 7.154,100 | 85.091,000 | 76.843,320 |
| 04.11.2025 | 09:04:52.430 | 0,900 G | - | - | 77.142,000 | 69.689,220 |
| 04.11.2025 | 09:00:08.117 | 0,900 G | - | - | 77.142,000 | 69.689,220 |
| 04.11.2025 | 08:57:17.448 | 0,910 BZ | 1.600 | 1.456,000 | 77.142,000 | 69.689,220 |
| 04.11.2025 | 08:44:02.285 | 0,910 BZ | 4.444 | 4.044,040 | 75.542,000 | 68.233,220 |
| 04.11.2025 | 08:30:06.891 | 0,900 G | - | - | 71.098,000 | 64.189,180 |
| 04.11.2025 | 08:19:43.555 | 0,910 BZ | 87 | 79,170 | 71.098,000 | 64.189,180 |
| 04.11.2025 | 08:06:55.116 | 0,910 BZ | 20.011 | 18.210,010 | 71.011,000 | 64.110,010 |
| 04.11.2025 | 08:06:27.673 | 0,900 RG | 12.000 | 10.800,000 | 51.000,000 | 45.900,000 |
| 04.11.2025 | 08:06:16.782 | 0,900 RG | 12.000 | 10.800,000 | 39.000,000 | 35.100,000 |
| 04.11.2025 | 08:06:02.682 | 0,900 RG | 12.000 | 10.800,000 | 27.000,000 | 24.300,000 |
| 04.11.2025 | 08:05:53.528 | 0,900 RG | 12.000 | 10.800,000 | 15.000,000 | 13.500,000 |
| 04.11.2025 | 08:05:32.427 | 0,900 RG | 3.000 | 2.700,000 | 3.000,000 | 2.700,000 |
| 03.11.2025 | 21:54:03.880 | 0,940 G | - | - | 928.548,000 | 871.474,840 |
| 03.11.2025 | 21:54:03.880 | 0,940 G | - | - | 928.548,000 | 871.474,840 |
| 03.11.2025 | 21:50:38.815 | 0,950 BZ | 2.000 | 1.900,000 | 928.548,000 | 871.474,840 |
| 03.11.2025 | 21:50:07.285 | 0,950 BZ | 6.000 | 5.700,000 | 926.548,000 | 869.574,840 |
| 03.11.2025 | 21:48:55.694 | 0,960 BZ | 1.000 | 960,000 | 920.548,000 | 863.874,840 |
| 03.11.2025 | 21:39:49.822 | 0,960 BZ | 3.500 | 3.360,000 | 919.548,000 | 862.914,840 |
| 03.11.2025 | 21:35:59.020 | 0,960 BZ | 5.000 | 4.800,000 | 916.048,000 | 859.554,840 |
| 03.11.2025 | 21:25:13.756 | 0,960 BZ | 100 | 96,000 | 911.048,000 | 854.754,840 |
| 03.11.2025 | 21:11:31.670 | 0,960 BZ | 1.000 | 960,000 | 910.948,000 | 854.658,840 |
| 03.11.2025 | 20:58:30.667 | 0,950 BZ | 3.191 | 3.031,450 | 909.948,000 | 853.698,840 |
| 03.11.2025 | 20:47:37.986 | 0,970 BZ | 1.600 | 1.552,000 | 906.757,000 | 850.667,390 |
| 03.11.2025 | 20:33:24.943 | 0,970 BZ | 1.100 | 1.067,000 | 905.157,000 | 849.115,390 |
| 03.11.2025 | 20:30:04.530 | 0,970 G | - | - | 904.057,000 | 848.048,390 |
| 03.11.2025 | 20:21:59.726 | 0,980 BZ | 5.000 | 4.900,000 | 904.057,000 | 848.048,390 |
| 03.11.2025 | 20:21:55.162 | 0,980 BZ | 3.200 | 3.136,000 | 899.057,000 | 843.148,390 |
| 03.11.2025 | 19:59:58.637 | 0,990 BZ | 2.000 | 1.980,000 | 895.857,000 | 840.012,390 |
| 03.11.2025 | 19:51:12.565 | 0,990 BZ | 300 | 297,000 | 893.857,000 | 838.032,390 |
| 03.11.2025 | 19:46:28.736 | 1,000 BZ | 4.000 | 4.000,000 | 893.557,000 | 837.735,390 |
| 03.11.2025 | 19:42:06.588 | 0,990 BZ | 1.020 | 1.009,800 | 889.557,000 | 833.735,390 |
| 03.11.2025 | 19:41:05.979 | 1,000 BZ | 700 | 700,000 | 888.537,000 | 832.725,590 |
| 03.11.2025 | 19:34:01.118 | 1,000 BZ | 2.000 | 2.000,000 | 887.837,000 | 832.025,590 |
| 03.11.2025 | 19:32:20.397 | 1,000 BZ | 4.000 | 4.000,000 | 885.837,000 | 830.025,590 |
| 03.11.2025 | 19:30:02.491 | 0,980 G | - | - | 881.837,000 | 826.025,590 |
| 03.11.2025 | 19:28:48.280 | 1,000 BZ | 600 | 600,000 | 881.837,000 | 826.025,590 |
| 03.11.2025 | 19:22:55.855 | 0,990 BZ | 118 | 116,820 | 881.237,000 | 825.425,590 |
| 03.11.2025 | 19:17:16.394 | 0,980 BZ | 300 | 294,000 | 881.119,000 | 825.308,770 |
| 03.11.2025 | 19:12:16.893 | 0,980 BZ | 500 | 490,000 | 880.819,000 | 825.014,770 |
| 03.11.2025 | 19:03:08.155 | 0,980 BZ | 500 | 490,000 | 880.319,000 | 824.524,770 |
| 03.11.2025 | 19:00:28.940 | 0,980 BZ | 4.050 | 3.969,000 | 879.819,000 | 824.034,770 |
| 03.11.2025 | 18:58:36.572 | 0,980 BZ | 5.000 | 4.900,000 | 875.769,000 | 820.065,770 |
| 03.11.2025 | 18:47:24.155 | 0,980 BZ | 300 | 294,000 | 870.769,000 | 815.165,770 |
| 03.11.2025 | 18:43:02.022 | 0,980 BZ | 2.500 | 2.450,000 | 870.469,000 | 814.871,770 |
| 03.11.2025 | 18:40:28.090 | 0,980 BZ | 365 | 357,700 | 867.969,000 | 812.421,770 |
| 03.11.2025 | 18:40:09.430 | 0,980 BZ | 620 | 607,600 | 867.604,000 | 812.064,070 |
| 03.11.2025 | 18:28:00.606 | 0,970 BZ | 1.000 | 970,000 | 866.984,000 | 811.456,470 |
| 03.11.2025 | 18:15:12.424 | 0,970 BZ | 2.200 | 2.134,000 | 865.984,000 | 810.486,470 |
| 03.11.2025 | 18:12:33.071 | 0,970 BZ | 310 | 300,700 | 863.784,000 | 808.352,470 |
| 03.11.2025 | 18:11:22.864 | 0,960 BZ | 50 | 48,000 | 863.474,000 | 808.051,770 |
| 03.11.2025 | 18:05:48.256 | 0,970 BZ | 5.000 | 4.850,000 | 863.424,000 | 808.003,770 |
| 03.11.2025 | 18:00:23.822 | 0,960 G | - | - | 858.424,000 | 803.153,770 |
| 03.11.2025 | 17:49:39.694 | 0,960 BZ | 320 | 307,200 | 858.424,000 | 803.153,770 |
| 03.11.2025 | 17:38:48.482 | 0,970 BZ | 415 | 402,550 | 858.104,000 | 802.846,570 |
| 03.11.2025 | 17:38:26.435 | 0,970 BZ | 1.400 | 1.358,000 | 857.689,000 | 802.444,020 |
| 03.11.2025 | 17:30:04.590 | 0,950 G | - | - | 856.289,000 | 801.086,020 |
| 03.11.2025 | 17:21:52.457 | 0,960 BZ | 315 | 302,400 | 856.289,000 | 801.086,020 |
| 03.11.2025 | 17:19:37.552 | 0,960 BZ | 1.200 | 1.152,000 | 855.974,000 | 800.783,620 |
| 03.11.2025 | 17:19:23.021 | 0,960 BZ | 1.100 | 1.056,000 | 854.774,000 | 799.631,620 |
| 03.11.2025 | 17:16:03.452 | 0,960 BZ | 526 | 504,960 | 853.674,000 | 798.575,620 |
| 03.11.2025 | 17:11:17.728 | 0,960 BZ | 500 | 480,000 | 853.148,000 | 798.070,660 |
| 03.11.2025 | 17:10:07.384 | 0,960 BZ | 220 | 211,200 | 852.648,000 | 797.590,660 |
| 03.11.2025 | 17:08:17.258 | 0,960 BZ | 510 | 489,600 | 852.428,000 | 797.379,460 |
| 03.11.2025 | 17:00:40.047 | 0,950 BZ | 1.500 | 1.425,000 | 851.918,000 | 796.889,860 |
| 03.11.2025 | 17:00:04.561 | 0,940 G | - | - | 850.418,000 | 795.464,860 |
| 03.11.2025 | 16:47:31.027 | 0,950 BZ | 2.000 | 1.900,000 | 850.418,000 | 795.464,860 |
| 03.11.2025 | 16:43:37.307 | 0,950 BZ | 2.100 | 1.995,000 | 848.418,000 | 793.564,860 |
| 03.11.2025 | 16:43:12.252 | 0,940 BZ | 2.400 | 2.256,000 | 846.318,000 | 791.569,860 |
| 03.11.2025 | 16:39:38.201 | 0,940 BZ | 700 | 658,000 | 843.918,000 | 789.313,860 |
| 03.11.2025 | 16:34:41.177 | 0,940 BZ | 1.400 | 1.316,000 | 843.218,000 | 788.655,860 |
| 03.11.2025 | 16:31:10.017 | 0,930 BZ | 28.531 | 26.533,830 | 841.818,000 | 787.339,860 |
| 03.11.2025 | 16:30:55.996 | 0,930 G | - | - | 813.287,000 | 760.806,030 |
| 03.11.2025 | 16:24:28.101 | 0,940 BZ | 2.631 | 2.473,140 | 813.287,000 | 760.806,030 |
| 03.11.2025 | 16:09:25.959 | 0,950 BZ | 520 | 494,000 | 810.656,000 | 758.332,890 |
| 03.11.2025 | 16:07:16.739 | 0,940 BZ | 1.000 | 940,000 | 810.136,000 | 757.838,890 |
| 03.11.2025 | 16:05:58.946 | 0,940 BZ | 65.000 | 61.100,000 | 809.136,000 | 756.898,890 |
| 03.11.2025 | 16:05:45.024 | 0,941 BZ | 750 | 705,750 | 744.136,000 | 695.798,890 |
| 03.11.2025 | 16:00:02.510 | 0,950 BZ | 50 | 47,500 | 743.386,000 | 695.093,140 |