Intel Corp.

204

425

28,435

       

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
31.05.2024 12:30:49,626 500   27,80
      500 27,80
      500 27,80
31.05.2024 12:30:36,054 36   27,825
      36 27,825
      36 27,825
31.05.2024 12:27:09,845 335   27,815
      235 27,815
      100 27,815
      335 27,815
31.05.2024 12:26:40,633 53   27,815
      53 27,815
      53 27,815
31.05.2024 12:24:20,535 800   27,775
      800 27,775
      200 27,775
      600 27,775
31.05.2024 12:22:34,420 35   27,795
      35 27,795
      35 27,795
31.05.2024 12:20:18,874 5   27,795
      5 27,795
      5 27,795
31.05.2024 12:19:39,635 45   27,79
      45 27,79
      45 27,79
31.05.2024 12:15:05,570 36   27,795
      36 27,795
      36 27,795
31.05.2024 12:13:21,856 880   27,81
      720 27,81
      880 27,81
      160 27,81
31.05.2024 12:13:12,587 720   27,81
      720 27,81
      720 27,81
31.05.2024 12:09:34,035 10   27,775
      10 27,775
      10 27,775
31.05.2024 12:07:10,465 100   27,80
      100 27,80
      100 27,80
31.05.2024 12:04:45,324 19   27,805
      19 27,805
      19 27,805
31.05.2024 12:01:45,838 300   27,825
      300 27,825
      300 27,825
31.05.2024 11:59:31,802 1   27,835
      1 27,835
      1 27,835
31.05.2024 11:58:00,350 35   27,82
      35 27,82
      35 27,82
31.05.2024 11:57:35,327 2   27,835
      2 27,835
      2 27,835
31.05.2024 11:57:17,602 35   27,83
      35 27,83
      35 27,83
31.05.2024 11:57:06,862 10   27,84
      10 27,84
      10 27,84
31.05.2024 11:51:41,629 150   27,845
      150 27,845
      150 27,845
31.05.2024 11:45:17,487 2   27,84
      2 27,84
      2 27,84
31.05.2024 11:44:45,397 20   27,795
      20 27,795
      20 27,795
31.05.2024 11:43:43,744 34   27,78
      34 27,78
      34 27,78
31.05.2024 11:43:31,036 30   27,815
      30 27,815
      30 27,815
31.05.2024 11:42:21,418 100   27,815
      100 27,815
      100 27,815
31.05.2024 11:42:16,505 60   27,78
      60 27,78
      60 27,78
31.05.2024 11:38:54,507 25   27,81
      25 27,81
      25 27,81
31.05.2024 11:38:25,981 11   27,81
      11 27,81
      11 27,81
31.05.2024 11:38:12,708 40   27,81
      40 27,81
      40 27,81
31.05.2024 11:35:26,012 97   27,795
      93 27,795
      97 27,795
      4 27,795
31.05.2024 11:35:11,232 70   27,77
      70 27,77
      70 27,77
31.05.2024 11:34:43,705 50   27,815
      50 27,815
      50 27,815
31.05.2024 11:31:01,414 10   27,805
      10 27,805
      10 27,805
31.05.2024 11:30:42,883 5   27,805
      5 27,805
      5 27,805
31.05.2024 11:30:10,713 20   27,81
      20 27,81
      20 27,81
31.05.2024 11:29:42,753 200   27,765
      63 27,765
      200 27,765
      77 27,765
      60 27,765
31.05.2024 11:28:57,402 20   27,80
      20 27,80
      20 27,80
31.05.2024 11:26:33,565 50   27,79
      50 27,79
      50 27,79
31.05.2024 11:26:16,984 20   27,81
      20 27,81
      20 27,81
31.05.2024 11:21:44,696 288   27,785
      288 27,785
      288 27,785
31.05.2024 11:21:19,053 30   27,765
      30 27,765
      30 27,765
31.05.2024 11:19:30,323 30   27,805
      30 27,805
      30 27,805
31.05.2024 11:16:04,261 120   27,81
      50 27,81
      15 27,81
      55 27,81
      120 27,81
31.05.2024 11:14:08,952 25   27,815
      25 27,815
      25 27,815
31.05.2024 11:11:32,892 360   27,815
      360 27,815
      360 27,815
31.05.2024 11:11:17,479 102   27,80
      7 27,80
      95 27,80
      102 27,80
31.05.2024 11:10:56,928 14   27,815
      14 27,815
      14 27,815
31.05.2024 11:10:27,145 35   27,825
      35 27,825
      35 27,825
31.05.2024 11:10:12,162 35   27,825
      35 27,825
      35 27,825
31.05.2024 11:09:24,465 50   27,80
      50 27,80
      50 27,80
31.05.2024 11:06:59,820 100   27,795
      100 27,795
      100 27,795
31.05.2024 11:03:51,816 100   27,825
      100 27,825
      100 27,825
31.05.2024 11:03:19,979 288   27,785
      288 27,785
      288 27,785
31.05.2024 11:02:05,761 40   27,79
      40 27,79
      40 27,79
31.05.2024 11:02:04,949 100   27,80
      100 27,80
      100 27,80
31.05.2024 11:00:52,553 65   27,805
      65 27,805
      65 27,805
31.05.2024 11:00:16,350 8   27,82
      8 27,82
      8 27,82
31.05.2024 10:59:25,649 6   27,865
      6 27,865
      6 27,865
31.05.2024 10:57:28,848 35   27,86
      35 27,86
      35 27,86
31.05.2024 10:54:56,522 35   27,85
      35 27,85
      35 27,85
31.05.2024 10:53:01,378 35   27,85
      35 27,85
      35 27,85
31.05.2024 10:52:05,827 28   27,805
      28 27,805
      28 27,805
31.05.2024 10:52:03,844 35   27,85
      35 27,85
      35 27,85
31.05.2024 10:51:14,331 400   27,85
      400 27,85
      400 27,85
31.05.2024 10:50:20,893 100   27,805
      100 27,805
      100 27,805
31.05.2024 10:48:44,986 100   27,86
      100 27,86
      100 27,86
31.05.2024 10:42:41,817 27   27,815
      27 27,815
      27 27,815
31.05.2024 10:40:03,427 45   27,80
      45 27,80
      45 27,80
31.05.2024 10:39:30,331 50   27,82
      50 27,82
      50 27,82
31.05.2024 10:38:54,573 10   27,80
      10 27,80
      10 27,80
31.05.2024 10:37:36,803 40   27,765
      4 27,765
      40 27,765
      36 27,765
31.05.2024 10:37:01,086 1   27,80
      1 27,80
      1 27,80
31.05.2024 10:36:11,825 200   27,80
      200 27,80
      200 27,80
31.05.2024 10:32:59,074 35   27,795
      35 27,795
      35 27,795
31.05.2024 10:32:33,850 35   27,765
      35 27,765
      35 27,765
31.05.2024 10:31:49,511 1 175   27,795
      500 27,795
      60 27,795
      100 27,795
      100 27,795
      15 27,795
      500 27,795
      355 27,795
      720 27,795
31.05.2024 10:29:58,212 720   27,785
      5 27,785
      25 27,785
      50 27,785
      80 27,785
      55 27,785
      50 27,785
      15 27,785
      100 27,785
      20 27,785
      178 27,785
      15 27,785
      720 27,785
      110 27,785
      17 27,785
31.05.2024 10:29:15,637 590   27,85
      150 27,85
      590 27,85
      400 27,85
      40 27,85
31.05.2024 10:29:15,598 5   27,855
      5 27,855
      5 27,855
31.05.2024 10:29:05,137 10   27,905
      10 27,905
      10 27,905
31.05.2024 10:28:46,073 125   27,86
      125 27,86
      125 27,86
31.05.2024 10:27:25,046 60   27,915
      60 27,915
      60 27,915
31.05.2024 10:24:06,393 15   27,905
      15 27,905
      15 27,905
31.05.2024 10:20:43,637 50   27,91
      50 27,91
      50 27,91
31.05.2024 10:20:11,719 4   27,905
      4 27,905
      4 27,905
31.05.2024 10:16:08,183 177   27,865
      177 27,865
      177 27,865
31.05.2024 10:15:21,363 150   27,89
      150 27,89
      150 27,89
31.05.2024 10:13:54,656 5   27,91
      5 27,91
      5 27,91
31.05.2024 10:12:35,421 100   27,895
      100 27,895
      100 27,895
31.05.2024 10:11:43,993 150   27,93
      150 27,93
      150 27,93
31.05.2024 10:10:03,075 720   27,905
      720 27,905
      720 27,905
31.05.2024 10:09:52,787 1 280   27,96
      1 280 27,96
      1 280 27,96
31.05.2024 10:09:38,660 720   27,935
      720 27,935
      720 27,935
31.05.2024 10:09:26,315 200   27,935
      200 27,935
      200 27,935
31.05.2024 10:08:42,398 176   27,885
      146 27,885
      30 27,885
      176 27,885
31.05.2024 10:05:04,117 8   27,90
      8 27,90
      8 27,90
31.05.2024 10:05:00,507 24   27,905
      24 27,905
      24 27,905
31.05.2024 10:04:07,511 22   27,905
      22 27,905
      22 27,905
31.05.2024 10:03:55,787 40   27,92
      40 27,92
      40 27,92
31.05.2024 10:03:53,612 208   27,905
      208 27,905
      208 27,905
31.05.2024 10:02:07,100 287   27,905
      287 27,905
      287 27,905
31.05.2024 10:01:28,461 20   27,905
      20 27,905
      20 27,905
31.05.2024 10:01:04,010 18   27,94
      18 27,94
      18 27,94
31.05.2024 09:56:11,061 100   27,935
      100 27,935
      100 27,935
31.05.2024 09:54:58,360 50   27,935
      50 27,935
      50 27,935
31.05.2024 09:54:02,033 100   27,905
      100 27,905
      55 27,905
      45 27,905
31.05.2024 09:53:20,965 15   27,905
      15 27,905
      15 27,905
31.05.2024 09:53:02,567 15   27,905
      15 27,905
      15 27,905
31.05.2024 09:48:31,989 20   27,945
      20 27,945
      20 27,945
31.05.2024 09:47:55,148 100   27,945
      100 27,945
      100 27,945
31.05.2024 09:45:40,775 35   27,945
      35 27,945
      35 27,945
31.05.2024 09:44:46,984 42   27,945
      42 27,945
      42 27,945
31.05.2024 09:43:38,269 10   27,925
      10 27,925
      10 27,925
31.05.2024 09:38:27,128 100   27,93
      100 27,93
      100 27,93
31.05.2024 09:38:16,162 287   27,935
      287 27,935
      287 27,935
31.05.2024 09:37:14,890 20   27,95
      20 27,95
      20 27,95
31.05.2024 09:37:11,014 15   27,935
      15 27,935
      15 27,935
31.05.2024 09:37:05,240 180   27,95
      180 27,95
      180 27,95
31.05.2024 09:36:10,097 720   27,945
      720 27,945
      720 27,945
31.05.2024 09:36:02,313 40   27,945
      40 27,945
      40 27,945
31.05.2024 09:36:02,151 179   27,95
      179 27,95
      179 27,95
31.05.2024 09:34:59,758 40   27,965
      40 27,965
      40 27,965
31.05.2024 09:34:34,722 75   27,965
      75 27,965
      75 27,965
31.05.2024 09:29:58,248 10   27,95
      10 27,95
      10 27,95
31.05.2024 09:28:50,934 70   27,965
      70 27,965
      70 27,965
31.05.2024 09:26:54,363 19   27,965
      19 27,965
      19 27,965
31.05.2024 09:26:42,342 9   27,965
      9 27,965
      9 27,965
31.05.2024 09:25:07,002 20   27,965
      20 27,965
      20 27,965
31.05.2024 09:24:51,450 15   27,965
      15 27,965
      15 27,965
31.05.2024 09:22:09,456 50   27,965
      50 27,965
      50 27,965
31.05.2024 09:18:33,617 82   27,965
      82 27,965
      82 27,965
31.05.2024 09:14:57,833 50   27,965
      50 27,965
      50 27,965
31.05.2024 09:10:08,305 50   27,965
      50 27,965
      50 27,965
31.05.2024 09:04:40,847 287   27,955
      287 27,955
      287 27,955
31.05.2024 08:49:41,020 12   27,955
      12 27,955
      12 27,955
31.05.2024 08:46:11,676 30   27,955
      30 27,955
      30 27,955
31.05.2024 08:39:58,797 38   27,955
      38 27,955
      38 27,955
31.05.2024 08:39:10,996 15   27,955
      15 27,955
      15 27,955
31.05.2024 08:38:25,486 18   27,955
      18 27,955
      18 27,955
31.05.2024 08:38:21,806 3   27,955
      3 27,955
      3 27,955
31.05.2024 08:31:23,603 100   27,945
      100 27,945
      100 27,945
31.05.2024 08:29:49,659 3   27,955
      3 27,955
      3 27,955
31.05.2024 08:26:23,039 98   27,945
      98 27,945
      98 27,945
31.05.2024 08:24:56,313 20   27,945
      20 27,945
      20 27,945
31.05.2024 08:15:12,896 35   27,955
      35 27,955
      35 27,955
31.05.2024 08:14:52,560 12   27,86
      12 27,86
      12 27,86
31.05.2024 08:14:08,309 100   27,955
      100 27,955
      100 27,955
31.05.2024 08:13:42,398 2   27,895
      2 27,895
      2 27,895
31.05.2024 08:13:35,907 287   27,90
      287 27,90
      20 27,90
      265 27,90
      2 27,90
31.05.2024 08:12:37,573 716   27,955
      716 27,955
      716 27,955
31.05.2024 08:07:39,539 600   27,955
      600 27,955
      600 27,955
31.05.2024 08:03:34,594 716   27,915
      716 27,915
      716 27,915
31.05.2024 08:00:04,067 483   27,905
      5 27,905
      10 27,905
      50 27,905
      6 27,905
      34 27,905
      100 27,905
      5 27,905
      40 27,905
      25 27,905
      10 27,905
      10 27,905
      30 27,905
      65 27,905
      36 27,905
      398 27,905
      2 27,905
      38 27,905
      2 27,905
      100 27,905

       

Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CEST (UTC+2)