Intel Corp.

273

248

31,17

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
22.12.2025 17:15:08,240 8   31,17
      8 31,17
      8 31,17
22.12.2025 17:12:04,044 3   31,22
      3 31,22
      3 31,22
22.12.2025 17:11:50,529 2 600   31,22
      2 600 31,22
      2 600 31,22
22.12.2025 17:09:25,854 1   31,20
      1 31,20
      1 31,20
22.12.2025 17:04:23,043 250   31,235
      250 31,235
      250 31,235
22.12.2025 17:04:08,327 20   31,245
      20 31,245
      20 31,245
22.12.2025 17:03:28,454 30   31,255
      30 31,255
      30 31,255
22.12.2025 17:00:55,966 6   31,30
      6 31,30
      6 31,30
22.12.2025 17:00:06,715 20   31,33
      20 31,33
      20 31,33
22.12.2025 16:58:47,097 157   31,305
      157 31,305
      157 31,305
22.12.2025 16:57:21,025 100   31,385
      100 31,385
      100 31,385
22.12.2025 16:55:12,551 289   31,34
      289 31,34
      289 31,34
22.12.2025 16:54:53,535 4   31,33
      4 31,33
      4 31,33
22.12.2025 16:54:42,642 100   31,335
      100 31,335
      100 31,335
22.12.2025 16:51:57,118 100   31,295
      100 31,295
      100 31,295
22.12.2025 16:45:16,690 10   31,33
      10 31,33
      10 31,33
22.12.2025 16:44:26,379 8   31,36
      8 31,36
      8 31,36
22.12.2025 16:38:10,885 10   31,225
      10 31,225
      10 31,225
22.12.2025 16:31:16,046 7   31,34
      7 31,34
      7 31,34
22.12.2025 16:29:40,458 7   31,36
      7 31,36
      7 31,36
22.12.2025 16:28:56,871 3   31,34
      3 31,34
      3 31,34
22.12.2025 16:28:27,379 14   31,385
      14 31,385
      14 31,385
22.12.2025 16:26:49,698 1 100   31,325
      1 100 31,325
      1 100 31,325
22.12.2025 16:22:15,917 333   31,40
      333 31,40
      333 31,40
22.12.2025 16:22:13,589 16   31,41
      16 31,41
      16 31,41
22.12.2025 16:21:20,745 20   31,41
      20 31,41
      20 31,41
22.12.2025 16:20:40,602 672   31,43
      672 31,43
      672 31,43
22.12.2025 16:18:01,425 19   31,375
      19 31,375
      19 31,375
22.12.2025 16:17:40,405 75   31,40
      75 31,40
      75 31,40
22.12.2025 16:17:27,876 636   31,415
      636 31,415
      636 31,415
22.12.2025 16:16:12,743 200   31,415
      200 31,415
      200 31,415
22.12.2025 16:15:11,172 8   31,365
      8 31,365
      8 31,365
22.12.2025 16:11:04,368 1 000   31,41
      1 000 31,41
      1 000 31,41
22.12.2025 16:09:48,539 100   31,39
      100 31,39
      100 31,39
22.12.2025 16:06:32,998 20   31,36
      20 31,36
      20 31,36
22.12.2025 16:05:01,810 50   31,445
      50 31,445
      50 31,445
22.12.2025 16:03:48,073 10   31,46
      10 31,46
      10 31,46
22.12.2025 16:00:05,699 3   31,665
      3 31,665
      3 31,665
22.12.2025 15:59:48,741 50   31,66
      50 31,66
      50 31,66
22.12.2025 15:59:05,812 28   31,645
      28 31,645
      28 31,645
22.12.2025 15:58:17,232 402   31,63
      402 31,63
      402 31,63
22.12.2025 15:53:38,313 300   31,675
      300 31,675
      300 31,675
22.12.2025 15:53:17,820 75   31,66
      75 31,66
      75 31,66
22.12.2025 15:52:24,410 100   31,61
      100 31,61
      100 31,61
22.12.2025 15:50:15,139 125   31,54
      125 31,54
      125 31,54
22.12.2025 15:49:39,349 1   31,55
      1 31,55
      1 31,55
22.12.2025 15:49:15,001 6   31,53
      6 31,53
      6 31,53
22.12.2025 15:46:16,169 80   31,49
      80 31,49
      80 31,49
22.12.2025 15:45:14,415 10   31,45
      10 31,45
      10 31,45
22.12.2025 15:44:31,125 159   31,455
      159 31,455
      159 31,455
22.12.2025 15:43:32,704 1   31,365
      1 31,365
      1 31,365
22.12.2025 15:42:58,581 400   31,365
      400 31,365
      400 31,365
22.12.2025 15:42:10,465 100   31,385
      100 31,385
      100 31,385
22.12.2025 15:39:36,398 1   31,41
      1 31,41
      1 31,41
22.12.2025 15:39:28,343 4   31,38
      4 31,38
      4 31,38
22.12.2025 15:38:25,154 490   31,44
      490 31,44
      490 31,44
22.12.2025 15:37:44,036 186   31,50
      30 31,50
      60 31,50
      96 31,50
      186 31,50
22.12.2025 15:36:32,352 2   31,575
      2 31,575
      2 31,575
22.12.2025 15:36:19,413 300   31,60
      300 31,60
      300 31,60
22.12.2025 15:36:00,923 240   31,70
      240 31,70
      40 31,70
      200 31,70
22.12.2025 15:35:49,665 335   31,75
      235 31,75
      335 31,75
      100 31,75
22.12.2025 15:35:16,750 5   31,785
      5 31,785
      5 31,785
22.12.2025 15:33:56,547 3   31,89
      3 31,89
      3 31,89
22.12.2025 15:33:46,086 4   31,885
      4 31,885
      4 31,885
22.12.2025 15:25:17,510 8   32,015
      6 32,015
      2 32,015
      8 32,015
22.12.2025 15:20:25,691 78   31,985
      78 31,985
      78 31,985
22.12.2025 15:14:06,488 143   31,92
      143 31,92
      143 31,92
22.12.2025 15:12:54,105 35   31,93
      35 31,93
      35 31,93
22.12.2025 14:58:56,304 3   31,88
      3 31,88
      3 31,88
22.12.2025 14:58:19,721 7   31,905
      7 31,905
      7 31,905
22.12.2025 14:56:48,916 140   31,90
      140 31,90
      140 31,90
22.12.2025 14:47:02,409 500   31,90
      500 31,90
      500 31,90
22.12.2025 14:45:08,806 15   31,875
      15 31,875
      15 31,875
22.12.2025 14:40:45,348 22   31,885
      22 31,885
      22 31,885
22.12.2025 14:36:09,241 11   31,95
      11 31,95
      11 31,95
22.12.2025 14:34:17,305 80   31,92
      80 31,92
      80 31,92
22.12.2025 14:31:36,014 63   31,91
      63 31,91
      63 31,91
22.12.2025 14:26:26,274 93   31,925
      93 31,925
      93 31,925
22.12.2025 14:24:57,393 636   31,935
      636 31,935
      636 31,935
22.12.2025 14:24:29,442 100   31,915
      100 31,915
      100 31,915
22.12.2025 14:16:56,758 60   31,905
      60 31,905
      60 31,905
22.12.2025 14:09:45,839 15   31,895
      15 31,895
      15 31,895
22.12.2025 14:07:34,309 50   31,925
      50 31,925
      50 31,925
22.12.2025 14:04:27,165 1   31,92
      1 31,92
      1 31,92
22.12.2025 14:01:39,369 265   31,90
      265 31,90
      265 31,90
22.12.2025 14:01:22,702 1   31,93
      1 31,93
      1 31,93
22.12.2025 14:00:34,530 980   31,90
      980 31,90
      980 31,90
22.12.2025 13:52:02,977 170   31,91
      170 31,91
      170 31,91
22.12.2025 13:50:28,046 2   31,915
      2 31,915
      2 31,915
22.12.2025 13:38:26,082 10   31,88
      10 31,88
      10 31,88
22.12.2025 13:35:26,217 10   31,87
      10 31,87
      10 31,87
22.12.2025 13:32:02,125 700   31,935
      700 31,935
      700 31,935
22.12.2025 13:30:00,013 150   31,95
      150 31,95
      150 31,95
22.12.2025 13:21:23,570 110   31,90
      110 31,90
      110 31,90
22.12.2025 13:20:36,817 100   31,94
      100 31,94
      100 31,94
22.12.2025 13:19:32,646 70   31,945
      70 31,945
      70 31,945
22.12.2025 13:18:13,552 20   31,915
      20 31,915
      20 31,915
22.12.2025 13:16:13,099 1 000   31,89
      1 000 31,89
      1 000 31,89
22.12.2025 13:13:07,099 250   31,94
      250 31,94
      250 31,94
22.12.2025 13:10:41,868 300   31,915
      300 31,915
      300 31,915
22.12.2025 13:06:01,582 200   31,94
      200 31,94
      200 31,94
22.12.2025 13:03:33,132 20   31,945
      20 31,945
      20 31,945
22.12.2025 13:02:24,889 28   31,89
      28 31,89
      28 31,89
22.12.2025 13:01:33,440 40   31,94
      40 31,94
      40 31,94
22.12.2025 12:59:49,632 150   31,925
      150 31,925
      150 31,925
22.12.2025 12:59:08,766 50   31,95
      50 31,95
      50 31,95
22.12.2025 12:58:10,980 130   31,925
      130 31,925
      130 31,925
22.12.2025 12:54:56,112 38   31,95
      38 31,95
      38 31,95
22.12.2025 12:45:40,815 1   31,94
      1 31,94
      1 31,94
22.12.2025 12:42:37,881 80   31,955
      80 31,955
      80 31,955
22.12.2025 12:42:27,822 100   31,955
      100 31,955
      100 31,955
22.12.2025 12:40:11,185 50   31,945
      50 31,945
      50 31,945
22.12.2025 12:37:43,164 10   31,96
      10 31,96
      10 31,96
22.12.2025 12:35:02,238 400   31,945
      400 31,945
      400 31,945
22.12.2025 12:30:42,478 500   31,91
      500 31,91
      500 31,91
22.12.2025 12:28:32,389 156   31,975
      156 31,975
      156 31,975
22.12.2025 12:27:26,420 33   31,93
      33 31,93
      33 31,93
22.12.2025 12:26:18,205 1   31,985
      1 31,985
      1 31,985
22.12.2025 12:22:03,568 63   31,945
      63 31,945
      63 31,945
22.12.2025 12:18:20,682 9   31,915
      9 31,915
      9 31,915
22.12.2025 12:14:41,585 97   31,94
      97 31,94
      97 31,94
22.12.2025 12:08:27,116 70   31,96
      70 31,96
      70 31,96
22.12.2025 12:07:00,695 250   31,96
      250 31,96
      250 31,96
22.12.2025 12:06:16,053 48   32,01
      48 32,01
      48 32,01
22.12.2025 12:04:56,328 500   31,95
      500 31,95
      500 31,95
22.12.2025 12:03:16,546 35   31,90
      35 31,90
      35 31,90
22.12.2025 12:02:36,771 55   31,905
      55 31,905
      55 31,905
22.12.2025 11:59:55,399 2   31,915
      2 31,915
      2 31,915
22.12.2025 11:58:10,205 50   31,925
      50 31,925
      50 31,925
22.12.2025 11:57:36,345 200   31,925
      200 31,925
      200 31,925
22.12.2025 11:55:34,122 10   31,905
      10 31,905
      10 31,905
22.12.2025 11:55:31,820 10   31,855
      10 31,855
      10 31,855
22.12.2025 11:53:41,534 78   31,93
      78 31,93
      78 31,93
22.12.2025 11:51:49,867 269   31,93
      269 31,93
      269 31,93
22.12.2025 11:49:26,480 250   31,935
      250 31,935
      250 31,935
22.12.2025 11:49:18,841 32   31,935
      32 31,935
      32 31,935
22.12.2025 11:49:04,754 65   31,975
      65 31,975
      65 31,975
22.12.2025 11:47:50,357 30   31,975
      30 31,975
      30 31,975
22.12.2025 11:47:27,107 21   31,925
      21 31,925
      21 31,925
22.12.2025 11:43:23,200 32   31,92
      32 31,92
      32 31,92
22.12.2025 11:42:46,204 300   31,915
      300 31,915
      300 31,915
22.12.2025 11:40:07,341 500   31,925
      500 31,925
      500 31,925
22.12.2025 11:34:20,785 117   31,885
      117 31,885
      117 31,885
22.12.2025 11:33:43,986 32   31,915
      32 31,915
      32 31,915
22.12.2025 11:33:12,827 116   31,855
      116 31,855
      116 31,855
22.12.2025 11:31:14,348 1   31,87
      1 31,87
      1 31,87
22.12.2025 11:28:21,928 251   31,86
      251 31,86
      251 31,86
22.12.2025 11:28:19,205 3   31,86
      3 31,86
      3 31,86
22.12.2025 11:25:32,082 200   31,86
      200 31,86
      200 31,86
22.12.2025 11:24:43,591 210   31,86
      210 31,86
      210 31,86
22.12.2025 11:23:18,701 100   31,86
      100 31,86
      100 31,86
22.12.2025 11:21:28,402 100   31,875
      100 31,875
      100 31,875
22.12.2025 11:19:47,238 100   31,89
      100 31,89
      100 31,89
22.12.2025 11:17:53,474 100   31,90
      100 31,90
      100 31,90
22.12.2025 11:17:11,824 15   31,90
      15 31,90
      15 31,90
22.12.2025 11:16:27,531 477   31,865
      477 31,865
      477 31,865
22.12.2025 10:58:02,253 16   31,875
      16 31,875
      16 31,875
22.12.2025 10:57:26,719 780   31,875
      780 31,875
      780 31,875
22.12.2025 10:53:28,256 10   31,88
      10 31,88
      10 31,88
22.12.2025 10:48:24,390 78   31,90
      78 31,90
      78 31,90
22.12.2025 10:47:33,515 250   31,90
      250 31,90
      250 31,90
22.12.2025 10:47:27,769 600   31,87
      600 31,87
      600 31,87
22.12.2025 10:40:59,343 500   31,92
      500 31,92
      500 31,92
22.12.2025 10:39:06,867 50   31,92
      50 31,92
      50 31,92
22.12.2025 10:38:53,924 20   31,855
      20 31,855
      20 31,855
22.12.2025 10:37:45,298 10   31,93
      10 31,93
      10 31,93
22.12.2025 10:36:32,073 100   31,92
      100 31,92
      100 31,92
22.12.2025 10:34:29,669 250   31,86
      250 31,86
      250 31,86
22.12.2025 10:33:20,439 8   31,835
      8 31,835
      8 31,835
22.12.2025 10:33:07,372 10   31,88
      10 31,88
      10 31,88
22.12.2025 10:24:12,350 63   31,925
      63 31,925
      63 31,925
22.12.2025 10:18:01,163 350   31,85
      350 31,85
      350 31,85
22.12.2025 10:16:10,279 500   31,865
      500 31,865
      500 31,865
22.12.2025 10:14:56,281 39   31,835
      39 31,835
      39 31,835
22.12.2025 10:09:14,088 314   31,835
      314 31,835
      314 31,835
22.12.2025 10:06:59,413 180   31,815
      180 31,815
      180 31,815
22.12.2025 10:03:11,886 1   31,785
      1 31,785
      1 31,785
22.12.2025 09:58:54,022 10   31,775
      10 31,775
      10 31,775
22.12.2025 09:58:35,088 157   31,815
      157 31,815
      157 31,815
22.12.2025 09:57:35,279 30   31,775
      10 31,775
      20 31,775
      30 31,775
22.12.2025 09:55:44,233 110   31,83
      110 31,83
      110 31,83
22.12.2025 09:54:18,312 254   31,805
      254 31,805
      254 31,805
22.12.2025 09:54:16,507 350   31,805
      350 31,805
      350 31,805
22.12.2025 09:52:46,038 30   31,805
      30 31,805
      30 31,805
22.12.2025 09:51:36,112 5   31,805
      5 31,805
      5 31,805
22.12.2025 09:47:38,993 12   31,84
      12 31,84
      12 31,84
22.12.2025 09:47:37,530 100   31,84
      100 31,84
      100 31,84
22.12.2025 09:45:55,982 1 000   31,82
      1 000 31,82
      1 000 31,82
22.12.2025 09:44:48,782 200   31,83
      200 31,83
      200 31,83
22.12.2025 09:44:20,602 200   31,84
      200 31,84
      200 31,84
22.12.2025 09:44:15,614 10   31,84
      10 31,84
      10 31,84
22.12.2025 09:43:16,698 3   31,79
      3 31,79
      3 31,79
22.12.2025 09:39:16,608 80   31,795
      80 31,795
      80 31,795
22.12.2025 09:39:05,991 200   31,85
      200 31,85
      200 31,85
22.12.2025 09:38:06,118 63   31,855
      63 31,855
      63 31,855
22.12.2025 09:37:10,208 90   31,80
      90 31,80
      90 31,80
22.12.2025 09:30:23,934 2   31,79
      2 31,79
      2 31,79
22.12.2025 09:29:23,273 20   31,87
      20 31,87
      20 31,87
22.12.2025 09:27:53,342 100   31,89
      100 31,89
      100 31,89
22.12.2025 09:27:49,049 60   31,89
      60 31,89
      60 31,89
22.12.2025 09:27:43,763 10   31,89
      10 31,89
      10 31,89
22.12.2025 09:27:34,893 400   31,89
      400 31,89
      400 31,89
22.12.2025 09:25:10,661 50   31,885
      50 31,885
      50 31,885
22.12.2025 09:22:28,456 30   31,90
      30 31,90
      30 31,90
22.12.2025 09:20:30,497 27   31,80
      27 31,80
      27 31,80
22.12.2025 09:15:06,803 14   31,815
      14 31,815
      14 31,815
22.12.2025 09:11:24,631 262   31,86
      262 31,86
      262 31,86
22.12.2025 09:11:03,664 6   31,855
      6 31,855
      6 31,855
22.12.2025 09:09:58,566 3   31,80
      3 31,80
      3 31,80
22.12.2025 09:07:23,321 4   31,845
      4 31,845
      4 31,845
22.12.2025 09:03:18,003 100   31,835
      100 31,835
      100 31,835
22.12.2025 09:01:57,976 3   31,775
      3 31,775
      3 31,775
22.12.2025 09:01:43,320 325   31,775
      325 31,775
      325 31,775
22.12.2025 09:01:40,872 4   31,835
      4 31,835
      4 31,835
22.12.2025 08:49:03,078 245   31,805
      245 31,805
      245 31,805
22.12.2025 08:49:02,574 505   31,805
      505 31,805
      505 31,805
22.12.2025 08:39:42,096 20   31,915
      20 31,915
      20 31,915
22.12.2025 08:38:43,651 217   31,915
      217 31,915
      217 31,915
22.12.2025 08:37:05,338 626   31,915
      626 31,915
      626 31,915
22.12.2025 08:35:59,627 60   31,805
      60 31,805
      60 31,805
22.12.2025 08:33:38,771 750   31,89
      750 31,89
      750 31,89
22.12.2025 08:33:36,658 245   31,89
      245 31,89
      245 31,89
22.12.2025 08:33:36,158 505   31,89
      505 31,89
      505 31,89
22.12.2025 08:32:16,818 100   31,885
      100 31,885
      100 31,885
22.12.2025 08:29:59,315 1 000   31,945
      1 000 31,945
      1 000 31,945
22.12.2025 08:25:31,097 2   32,005
      2 32,005
      2 32,005
22.12.2025 08:20:49,836 25   31,89
      25 31,89
      25 31,89
22.12.2025 08:19:27,325 3   31,89
      3 31,89
      3 31,89
22.12.2025 08:19:12,433 97   32,015
      97 32,015
      97 32,015
22.12.2025 08:16:45,691 1 561   32,00
      1 100 32,00
      451 32,00
      10 32,00
      1 561 32,00
22.12.2025 08:13:04,264 313   31,985
      313 31,985
      313 31,985
22.12.2025 08:07:22,605 25   31,865
      25 31,865
      25 31,865
22.12.2025 08:05:57,126 3   31,865
      3 31,865
      3 31,865
22.12.2025 08:05:45,659 32   31,985
      32 31,985
      32 31,985
22.12.2025 08:04:48,587 25   31,865
      25 31,865
      25 31,865
22.12.2025 08:02:33,735 17   31,865
      17 31,865
      17 31,865
22.12.2025 08:02:09,634 100   31,985
      100 31,985
      100 31,985
22.12.2025 08:00:41,168 1   31,855
      1 31,855
      1 31,855
22.12.2025 08:00:14,094 35   31,975
      35 31,975
      35 31,975
22.12.2025 08:00:07,020 9   31,975
      9 31,975
      9 31,975
22.12.2025 07:37:17,873 1 000   31,835
      1 000 31,835
      1 000 31,835
22.12.2025 07:36:07,732 100   31,835
      100 31,835
      100 31,835
22.12.2025 07:34:48,375 2   31,835
      2 31,835
      2 31,835
22.12.2025 07:34:24,041 79   31,835
      79 31,835
      79 31,835
22.12.2025 07:34:22,228 225   31,835
      225 31,835
      225 31,835
22.12.2025 07:32:34,179 66   31,835
      66 31,835
      66 31,835
22.12.2025 07:32:11,693 222   31,835
      222 31,835
      222 31,835
22.12.2025 07:30:12,974 1 259   31,835
      79 31,835
      100 31,835
      30 31,835
      1 31,835
      100 31,835
      265 31,835
      50 31,835
      50 31,835
      159 31,835
      1 000 31,835
      10 31,835
      5 31,835
      1 31,835
      3 31,835
      485 31,835
      63 31,835
      75 31,835
      12 31,835
      3 31,835
      27 31,835
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)