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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 09:08:00.909 | 0,990 BZ | 1.000 | 990,000 | 2.600,000 | 2.558,000 |
| 08.01.2026 | 09:00:50.736 | 0,990 G | - | - | 1.600,000 | 1.568,000 |
| 08.01.2026 | 08:01:55.560 | 0,980 BZ | 100 | 98,000 | 1.600,000 | 1.568,000 |
| 08.01.2026 | 08:00:31.792 | 0,980 BZ | 1.500 | 1.470,000 | 1.500,000 | 1.470,000 |
| 07.01.2026 | 21:54:30.366 | 0,980 G | - | - | 38.100,000 | 38.330,500 |
| 07.01.2026 | 21:54:30.366 | 0,980 G | - | - | 38.100,000 | 38.330,500 |
| 07.01.2026 | 21:30:48.277 | 0,970 G | - | - | 38.100,000 | 38.330,500 |
| 07.01.2026 | 21:00:57.875 | 0,970 G | - | - | 38.100,000 | 38.330,500 |
| 07.01.2026 | 20:30:53.489 | 0,970 G | - | - | 38.100,000 | 38.330,500 |
| 07.01.2026 | 20:00:56.617 | 0,970 G | - | - | 38.100,000 | 38.330,500 |
| 07.01.2026 | 19:30:47.619 | 0,960 G | - | - | 38.100,000 | 38.330,500 |
| 07.01.2026 | 19:00:54.686 | 0,960 G | - | - | 38.100,000 | 38.330,500 |
| 07.01.2026 | 18:53:43.608 | 0,960 BZ | 3.050 | 2.928,000 | 38.100,000 | 38.330,500 |
| 07.01.2026 | 18:30:55.857 | 0,980 G | - | - | 35.050,000 | 35.402,500 |
| 07.01.2026 | 18:02:11.303 | 1,000 G | - | - | 35.050,000 | 35.402,500 |
| 07.01.2026 | 17:30:38.724 | 1,010 G | - | - | 35.050,000 | 35.402,500 |
| 07.01.2026 | 17:03:04.523 | 1,000 G | - | - | 35.050,000 | 35.402,500 |
| 07.01.2026 | 16:59:31.816 | 1,010 BZ | 4.000 | 4.040,000 | 35.050,000 | 35.402,500 |
| 07.01.2026 | 16:34:57.857 | 1,000 G | - | - | 31.050,000 | 31.362,500 |
| 07.01.2026 | 16:28:55.813 | 1,000 BZ | 4.000 | 4.000,000 | 31.050,000 | 31.362,500 |
| 07.01.2026 | 16:00:33.745 | 0,970 BZ | 650 | 630,500 | 27.050,000 | 27.362,500 |
| 07.01.2026 | 16:00:06.311 | 0,990 G | - | - | 26.400,000 | 26.732,000 |
| 07.01.2026 | 15:10:03.135 | 1,010 BZ | 1.200 | 1.212,000 | 26.400,000 | 26.732,000 |
| 07.01.2026 | 14:51:13.861 | 1,020 BZ | 500 | 510,000 | 25.200,000 | 25.520,000 |
| 07.01.2026 | 14:30:52.346 | 1,020 G | - | - | 24.700,000 | 25.010,000 |
| 07.01.2026 | 14:01:21.444 | 1,010 G | - | - | 24.700,000 | 25.010,000 |
| 07.01.2026 | 13:46:47.397 | 1,020 BZ | 1.500 | 1.530,000 | 24.700,000 | 25.010,000 |
| 07.01.2026 | 13:01:02.782 | 1,010 G | - | - | 23.200,000 | 23.480,000 |
| 07.01.2026 | 12:57:29.234 | 1,010 BZ | 15.000 | 15.150,000 | 23.200,000 | 23.480,000 |
| 07.01.2026 | 12:53:50.240 | 1,010 BZ | 5.000 | 5.050,000 | 8.200,000 | 8.330,000 |
| 07.01.2026 | 12:50:12.136 | 1,010 BZ | 1.600 | 1.616,000 | 3.200,000 | 3.280,000 |
| 07.01.2026 | 12:30:38.587 | 1,000 G | - | - | 1.600,000 | 1.664,000 |
| 07.01.2026 | 12:00:11.249 | 1,000 G | - | - | 1.600,000 | 1.664,000 |
| 07.01.2026 | 10:31:11.161 | 1,020 G | - | - | 1.600,000 | 1.664,000 |
| 07.01.2026 | 10:02:30.779 | 1,030 G | - | - | 1.600,000 | 1.664,000 |
| 07.01.2026 | 09:53:25.931 | 1,040 BZ | 1.600 | 1.664,000 | 1.600,000 | 1.664,000 |
| 07.01.2026 | 09:38:27.956 | 1,040 G | - | - | - | - |
| 07.01.2026 | 09:33:40.493 | 1,040 G | - | - | - | - |
| 07.01.2026 | 09:00:50.222 | 1,040 G | - | - | - | - |
| 06.01.2026 | 21:54:07.735 | 1,060 G | - | - | 26.075,000 | 27.919,050 |
| 06.01.2026 | 21:54:07.735 | 1,060 G | - | - | 26.075,000 | 27.919,050 |
| 06.01.2026 | 21:30:46.774 | 1,040 BZ | 1.200 | 1.248,000 | 26.075,000 | 27.919,050 |
| 06.01.2026 | 21:30:08.706 | 1,040 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 21:00:13.195 | 1,050 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 20:30:11.728 | 1,040 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 20:00:14.973 | 1,040 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 19:30:11.388 | 1,040 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 19:00:13.914 | 1,050 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 18:30:10.542 | 1,050 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 18:00:20.647 | 1,060 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 17:30:03.868 | 1,070 G | - | - | 24.875,000 | 26.671,050 |
| 06.01.2026 | 17:07:30.557 | 1,060 BZ | 10.000 | 10.600,000 | 24.875,000 | 26.671,050 |
| 06.01.2026 | 17:00:11.663 | 1,060 G | - | - | 14.875,000 | 16.071,050 |
| 06.01.2026 | 16:30:18.143 | 1,110 G | - | - | 14.875,000 | 16.071,050 |
| 06.01.2026 | 16:23:50.119 | 1,100 BZ | 1.700 | 1.870,000 | 14.875,000 | 16.071,050 |
| 06.01.2026 | 16:01:28.862 | 1,120 BZ | 620 | 694,400 | 13.175,000 | 14.201,050 |
| 06.01.2026 | 16:00:31.374 | 1,110 G | - | - | 12.555,000 | 13.506,650 |
| 06.01.2026 | 15:00:06.479 | 1,070 G | - | - | 12.555,000 | 13.506,650 |
| 06.01.2026 | 14:27:11.514 | 1,080 BZ | 2.000 | 2.160,000 | 12.555,000 | 13.506,650 |
| 06.01.2026 | 14:02:05.089 | 1,080 G | - | - | 10.555,000 | 11.346,650 |
| 06.01.2026 | 13:57:42.375 | 1,080 BZ | 1.880 | 2.030,400 | 10.555,000 | 11.346,650 |
| 06.01.2026 | 13:51:47.634 | 1,090 BZ | 1.000 | 1.090,000 | 8.675,000 | 9.316,250 |
| 06.01.2026 | 13:02:29.444 | 1,070 G | - | - | 7.675,000 | 8.226,250 |
| 06.01.2026 | 12:30:41.587 | 1,070 G | - | - | 7.675,000 | 8.226,250 |
| 06.01.2026 | 12:02:54.865 | 1,070 G | - | - | 7.675,000 | 8.226,250 |
| 06.01.2026 | 11:30:17.168 | 1,070 G | - | - | 7.675,000 | 8.226,250 |
| 06.01.2026 | 10:30:47.613 | 1,060 G | - | - | 7.675,000 | 8.226,250 |
| 06.01.2026 | 10:01:15.550 | 1,070 G | - | - | 7.675,000 | 8.226,250 |
| 06.01.2026 | 08:04:16.413 | 1,070 BZ | 4.875 | 5.216,250 | 7.675,000 | 8.226,250 |
| 06.01.2026 | 08:03:50.474 | 1,070 RB | 1.400 | 1.498,000 | 2.800,000 | 3.010,000 |
| 06.01.2026 | 08:01:07.076 | 1,080 RB | 1.400 | 1.512,000 | 1.400,000 | 1.512,000 |
| 05.01.2026 | 21:54:16.702 | 0,980 G | - | - | 185.860,000 | 202.532,280 |
| 05.01.2026 | 21:30:22.055 | 1,010 G | - | - | 185.860,000 | 202.532,280 |
| 05.01.2026 | 21:00:26.863 | 1,020 G | - | - | 185.860,000 | 202.532,280 |
| 05.01.2026 | 20:50:09.525 | 1,020 BZ | 2.000 | 2.040,000 | 185.860,000 | 202.532,280 |
| 05.01.2026 | 20:30:25.028 | 1,030 G | - | - | 183.860,000 | 200.492,280 |
| 05.01.2026 | 20:00:28.414 | 1,030 G | - | - | 183.860,000 | 200.492,280 |
| 05.01.2026 | 19:30:24.599 | 1,020 G | - | - | 183.860,000 | 200.492,280 |
| 05.01.2026 | 19:00:24.798 | 1,020 G | - | - | 183.860,000 | 200.492,280 |
| 05.01.2026 | 18:30:22.053 | 1,020 G | - | - | 183.860,000 | 200.492,280 |
| 05.01.2026 | 18:12:48.241 | 1,030 BZ | 2.150 | 2.214,500 | 183.860,000 | 200.492,280 |
| 05.01.2026 | 18:00:53.302 | 1,040 G | - | - | 181.710,000 | 198.277,780 |
| 05.01.2026 | 17:30:10.335 | 1,070 G | - | - | 181.710,000 | 198.277,780 |
| 05.01.2026 | 17:05:08.692 | 1,040 BZ | 900 | 936,000 | 181.710,000 | 198.277,780 |
| 05.01.2026 | 17:00:52.374 | 1,040 G | - | - | 180.810,000 | 197.341,780 |
| 05.01.2026 | 16:30:43.278 | 1,050 G | - | - | 180.810,000 | 197.341,780 |
| 05.01.2026 | 16:13:57.532 | 1,030 BZ | 2.100 | 2.163,000 | 180.810,000 | 197.341,780 |
| 05.01.2026 | 16:01:18.911 | 1,010 BZ | 1.100 | 1.111,000 | 178.710,000 | 195.178,780 |
| 05.01.2026 | 16:00:37.305 | 1,030 G | - | - | 177.610,000 | 194.067,780 |
| 05.01.2026 | 15:30:15.922 | 1,090 G | - | - | 177.610,000 | 194.067,780 |
| 05.01.2026 | 15:01:16.716 | 1,090 BZ | 850 | 926,500 | 177.610,000 | 194.067,780 |
| 05.01.2026 | 15:00:04.310 | 1,090 G | - | - | 176.760,000 | 193.141,280 |
| 05.01.2026 | 14:30:27.212 | 1,080 G | - | - | 176.760,000 | 193.141,280 |
| 05.01.2026 | 14:21:25.270 | 1,080 BZ | 1.000 | 1.080,000 | 176.760,000 | 193.141,280 |
| 05.01.2026 | 14:02:46.262 | 1,080 BZ | 1.000 | 1.080,000 | 175.760,000 | 192.061,280 |
| 05.01.2026 | 14:01:20.841 | 1,090 G | - | - | 174.760,000 | 190.981,280 |
| 05.01.2026 | 13:47:30.714 | 1,090 BZ | 1.450 | 1.580,500 | 174.760,000 | 190.981,280 |
| 05.01.2026 | 13:33:05.762 | 1,060 BZ | 3.000 | 3.180,000 | 173.310,000 | 189.400,780 |
| 05.01.2026 | 13:30:21.312 | 1,080 G | - | - | 170.310,000 | 186.220,780 |
| 05.01.2026 | 13:00:01.931 | 1,090 G | - | - | 170.310,000 | 186.220,780 |