Intel Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
767
607
35,065
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 28.11.2025 | 20:49:34,350 | 200 | 35,065 | |
| 200 | 35,065 | |||
| 54 | 35,065 | |||
| 146 | 35,065 | |||
| 28.11.2025 | 20:48:42,850 | 83 | 34,995 | |
| 83 | 34,995 | |||
| 83 | 34,995 | |||
| 28.11.2025 | 20:46:38,428 | 100 | 35,05 | |
| 100 | 35,05 | |||
| 100 | 35,05 | |||
| 28.11.2025 | 20:46:34,320 | 4 | 35,00 | |
| 4 | 35,00 | |||
| 4 | 35,00 | |||
| 28.11.2025 | 20:44:20,180 | 8 | 35,065 | |
| 8 | 35,065 | |||
| 8 | 35,065 | |||
| 28.11.2025 | 20:44:13,638 | 2 | 35,065 | |
| 2 | 35,065 | |||
| 2 | 35,065 | |||
| 28.11.2025 | 20:40:59,401 | 50 | 35,065 | |
| 50 | 35,065 | |||
| 50 | 35,065 | |||
| 28.11.2025 | 20:40:50,316 | 1 | 34,99 | |
| 1 | 34,99 | |||
| 1 | 34,99 | |||
| 28.11.2025 | 20:40:44,570 | 200 | 35,065 | |
| 200 | 35,065 | |||
| 200 | 35,065 | |||
| 28.11.2025 | 20:40:15,885 | 1 | 34,99 | |
| 1 | 34,99 | |||
| 1 | 34,99 | |||
| 28.11.2025 | 20:39:31,181 | 2 | 34,99 | |
| 2 | 34,99 | |||
| 2 | 34,99 | |||
| 28.11.2025 | 20:39:20,614 | 4 | 35,065 | |
| 4 | 35,065 | |||
| 4 | 35,065 | |||
| 28.11.2025 | 20:39:07,615 | 15 | 34,99 | |
| 15 | 34,99 | |||
| 15 | 34,99 | |||
| 28.11.2025 | 20:39:07,545 | 325 | 34,99 | |
| 325 | 34,99 | |||
| 325 | 34,99 | |||
| 28.11.2025 | 20:38:12,582 | 3 | 35,015 | |
| 3 | 35,015 | |||
| 3 | 35,015 | |||
| 28.11.2025 | 20:37:52,520 | 30 | 35,015 | |
| 30 | 35,015 | |||
| 30 | 35,015 | |||
| 28.11.2025 | 20:37:02,702 | 200 | 35,065 | |
| 100 | 35,065 | |||
| 100 | 35,065 | |||
| 200 | 35,065 | |||
| 28.11.2025 | 20:31:21,357 | 10 | 35,065 | |
| 10 | 35,065 | |||
| 10 | 35,065 | |||
| 28.11.2025 | 20:27:10,844 | 1 | 35,065 | |
| 1 | 35,065 | |||
| 1 | 35,065 | |||
| 28.11.2025 | 20:25:05,245 | 64 | 35,065 | |
| 64 | 35,065 | |||
| 64 | 35,065 | |||
| 28.11.2025 | 20:25:03,915 | 186 | 35,00 | |
| 186 | 35,00 | |||
| 186 | 35,00 | |||
| 28.11.2025 | 20:24:44,090 | 7 | 35,065 | |
| 7 | 35,065 | |||
| 7 | 35,065 | |||
| 28.11.2025 | 20:24:35,179 | 80 | 35,00 | |
| 80 | 35,00 | |||
| 80 | 35,00 | |||
| 28.11.2025 | 20:22:43,114 | 7 | 35,00 | |
| 7 | 35,00 | |||
| 7 | 35,00 | |||
| 28.11.2025 | 20:22:01,674 | 50 | 35,065 | |
| 50 | 35,065 | |||
| 50 | 35,065 | |||
| 28.11.2025 | 20:21:10,518 | 2 | 35,065 | |
| 2 | 35,065 | |||
| 2 | 35,065 | |||
| 28.11.2025 | 20:20:44,661 | 2 | 35,00 | |
| 2 | 35,00 | |||
| 2 | 35,00 | |||
| 28.11.2025 | 20:20:36,478 | 400 | 35,00 | |
| 400 | 35,00 | |||
| 400 | 35,00 | |||
| 28.11.2025 | 20:19:51,719 | 2 | 35,065 | |
| 2 | 35,065 | |||
| 2 | 35,065 | |||
| 28.11.2025 | 20:18:32,001 | 250 | 34,985 | |
| 250 | 34,985 | |||
| 250 | 34,985 | |||
| 28.11.2025 | 20:18:17,385 | 3 740 | 35,05 | |
| 3 740 | 35,05 | |||
| 3 740 | 35,05 | |||
| 28.11.2025 | 20:15:04,890 | 20 | 35,055 | |
| 20 | 35,055 | |||
| 20 | 35,055 | |||
| 28.11.2025 | 20:14:31,598 | 170 | 35,055 | |
| 170 | 35,055 | |||
| 170 | 35,055 | |||
| 28.11.2025 | 20:12:44,832 | 257 | 35,055 | |
| 257 | 35,055 | |||
| 257 | 35,055 | |||
| 28.11.2025 | 20:11:26,617 | 50 | 35,055 | |
| 50 | 35,055 | |||
| 50 | 35,055 | |||
| 28.11.2025 | 20:08:09,871 | 150 | 35,055 | |
| 150 | 35,055 | |||
| 150 | 35,055 | |||
| 28.11.2025 | 20:07:47,828 | 300 | 35,055 | |
| 300 | 35,055 | |||
| 300 | 35,055 | |||
| 28.11.2025 | 20:06:24,664 | 20 | 35,005 | |
| 20 | 35,005 | |||
| 20 | 35,005 | |||
| 28.11.2025 | 20:05:36,077 | 400 | 35,06 | |
| 400 | 35,06 | |||
| 400 | 35,06 | |||
| 28.11.2025 | 20:05:34,331 | 34 | 35,005 | |
| 34 | 35,005 | |||
| 34 | 35,005 | |||
| 28.11.2025 | 20:05:32,840 | 50 | 35,005 | |
| 50 | 35,005 | |||
| 50 | 35,005 | |||
| 28.11.2025 | 20:05:29,994 | 200 | 35,005 | |
| 200 | 35,005 | |||
| 200 | 35,005 | |||
| 28.11.2025 | 20:05:11,755 | 100 | 35,005 | |
| 100 | 35,005 | |||
| 100 | 35,005 | |||
| 28.11.2025 | 20:03:49,206 | 50 | 35,06 | |
| 50 | 35,06 | |||
| 50 | 35,06 | |||
| 28.11.2025 | 20:02:50,849 | 60 | 35,005 | |
| 60 | 35,005 | |||
| 60 | 35,005 | |||
| 28.11.2025 | 20:02:48,187 | 1 500 | 35,06 | |
| 1 140 | 35,06 | |||
| 1 500 | 35,06 | |||
| 300 | 35,06 | |||
| 60 | 35,06 | |||
| 28.11.2025 | 20:01:45,557 | 1 000 | 35,005 | |
| 1 000 | 35,005 | |||
| 1 000 | 35,005 | |||
| 28.11.2025 | 19:59:20,318 | 1 | 35,06 | |
| 1 | 35,06 | |||
| 1 | 35,06 | |||
| 28.11.2025 | 19:59:13,716 | 350 | 35,005 | |
| 350 | 35,005 | |||
| 350 | 35,005 | |||
| 28.11.2025 | 19:58:42,476 | 8 | 35,005 | |
| 8 | 35,005 | |||
| 8 | 35,005 | |||
| 28.11.2025 | 19:57:58,309 | 750 | 35,005 | |
| 750 | 35,005 | |||
| 750 | 35,005 | |||
| 28.11.2025 | 19:50:40,554 | 790 | 35,005 | |
| 790 | 35,005 | |||
| 790 | 35,005 | |||
| 28.11.2025 | 19:50:27,057 | 40 | 35,005 | |
| 40 | 35,005 | |||
| 40 | 35,005 | |||
| 28.11.2025 | 19:50:10,485 | 50 | 35,085 | |
| 30 | 35,085 | |||
| 20 | 35,085 | |||
| 50 | 35,085 | |||
| 28.11.2025 | 19:49:12,723 | 10 | 35,005 | |
| 10 | 35,005 | |||
| 10 | 35,005 | |||
| 28.11.2025 | 19:48:40,575 | 120 | 35,005 | |
| 120 | 35,005 | |||
| 120 | 35,005 | |||
| 28.11.2025 | 19:48:34,737 | 1 010 | 35,005 | |
| 1 010 | 35,005 | |||
| 1 009 | 35,005 | |||
| 1 | 35,005 | |||
| 28.11.2025 | 19:47:56,831 | 1 260 | 34,995 | |
| 1 135 | 34,995 | |||
| 125 | 34,995 | |||
| 1 260 | 34,995 | |||
| 28.11.2025 | 19:47:50,643 | 1 | 34,96 | |
| 1 | 34,96 | |||
| 1 | 34,96 | |||
| 28.11.2025 | 19:46:41,180 | 150 | 34,995 | |
| 75 | 34,995 | |||
| 150 | 34,995 | |||
| 75 | 34,995 | |||
| 28.11.2025 | 19:43:52,656 | 10 | 34,995 | |
| 10 | 34,995 | |||
| 10 | 34,995 | |||
| 28.11.2025 | 19:41:58,170 | 24 | 34,95 | |
| 24 | 34,95 | |||
| 24 | 34,95 | |||
| 28.11.2025 | 19:41:22,513 | 40 | 34,94 | |
| 40 | 34,94 | |||
| 40 | 34,94 | |||
| 28.11.2025 | 19:41:22,073 | 1 | 34,94 | |
| 1 | 34,94 | |||
| 1 | 34,94 | |||
| 28.11.2025 | 19:41:18,955 | 28 | 34,94 | |
| 28 | 34,94 | |||
| 28 | 34,94 | |||
| 28.11.2025 | 19:40:37,810 | 50 | 34,94 | |
| 50 | 34,94 | |||
| 50 | 34,94 | |||
| 28.11.2025 | 19:39:20,942 | 25 | 34,94 | |
| 25 | 34,94 | |||
| 25 | 34,94 | |||
| 28.11.2025 | 19:39:20,773 | 150 | 35,03 | |
| 80 | 35,03 | |||
| 150 | 35,03 | |||
| 25 | 35,03 | |||
| 45 | 35,03 | |||
| 28.11.2025 | 19:39:19,758 | 13 | 34,94 | |
| 13 | 34,94 | |||
| 13 | 34,94 | |||
| 28.11.2025 | 19:39:00,689 | 50 | 34,94 | |
| 50 | 34,94 | |||
| 50 | 34,94 | |||
| 28.11.2025 | 19:38:09,122 | 30 | 34,94 | |
| 30 | 34,94 | |||
| 30 | 34,94 | |||
| 28.11.2025 | 19:37:20,383 | 15 | 34,94 | |
| 15 | 34,94 | |||
| 15 | 34,94 | |||
| 28.11.2025 | 19:35:55,936 | 2 000 | 35,00 | |
| 2 000 | 35,00 | |||
| 2 000 | 35,00 | |||
| 28.11.2025 | 19:35:41,697 | 6 000 | 35,00 | |
| 5 999 | 35,00 | |||
| 6 000 | 35,00 | |||
| 1 | 35,00 | |||
| 28.11.2025 | 19:35:13,303 | 2 000 | 35,015 | |
| 2 000 | 35,015 | |||
| 2 000 | 35,015 | |||
| 28.11.2025 | 19:34:48,208 | 2 000 | 35,015 | |
| 2 000 | 35,015 | |||
| 2 000 | 35,015 | |||
| 28.11.2025 | 19:33:21,538 | 30 | 35,115 | |
| 30 | 35,115 | |||
| 30 | 35,115 | |||
| 28.11.2025 | 19:33:02,990 | 6 | 35,025 | |
| 6 | 35,025 | |||
| 6 | 35,025 | |||
| 28.11.2025 | 19:32:51,202 | 20 | 35,025 | |
| 20 | 35,025 | |||
| 20 | 35,025 | |||
| 28.11.2025 | 19:32:36,715 | 9 | 35,115 | |
| 9 | 35,115 | |||
| 9 | 35,115 | |||
| 28.11.2025 | 19:32:28,962 | 9 | 35,025 | |
| 9 | 35,025 | |||
| 9 | 35,025 | |||
| 28.11.2025 | 19:32:26,848 | 20 | 35,115 | |
| 20 | 35,115 | |||
| 20 | 35,115 | |||
| 28.11.2025 | 19:32:06,547 | 400 | 35,025 | |
| 400 | 35,025 | |||
| 400 | 35,025 | |||
| 28.11.2025 | 19:31:48,608 | 100 | 35,025 | |
| 100 | 35,025 | |||
| 100 | 35,025 | |||
| 28.11.2025 | 19:30:40,977 | 6 | 35,035 | |
| 6 | 35,035 | |||
| 6 | 35,035 | |||
| 28.11.2025 | 19:29:44,284 | 55 | 35,035 | |
| 55 | 35,035 | |||
| 55 | 35,035 | |||
| 28.11.2025 | 19:28:55,425 | 168 | 35,03 | |
| 168 | 35,03 | |||
| 168 | 35,03 | |||
| 28.11.2025 | 19:28:51,904 | 30 | 35,03 | |
| 30 | 35,03 | |||
| 30 | 35,03 | |||
| 28.11.2025 | 19:26:51,346 | 130 | 35,02 | |
| 130 | 35,02 | |||
| 130 | 35,02 | |||
| 28.11.2025 | 19:26:40,590 | 925 | 35,02 | |
| 925 | 35,02 | |||
| 925 | 35,02 | |||
| 28.11.2025 | 19:25:10,707 | 400 | 35,01 | |
| 400 | 35,01 | |||
| 400 | 35,01 | |||
| 28.11.2025 | 19:23:52,512 | 50 | 34,99 | |
| 50 | 34,99 | |||
| 50 | 34,99 | |||
| 28.11.2025 | 19:23:40,696 | 1 711 | 34,99 | |
| 1 711 | 34,99 | |||
| 1 711 | 34,99 | |||
| 28.11.2025 | 19:23:40,609 | 20 | 34,99 | |
| 20 | 34,99 | |||
| 20 | 34,99 | |||
| 28.11.2025 | 19:21:55,966 | 24 | 35,10 | |
| 24 | 35,10 | |||
| 24 | 35,10 | |||
| 28.11.2025 | 19:21:45,979 | 150 | 35,11 | |
| 150 | 35,11 | |||
| 150 | 35,11 | |||
| 28.11.2025 | 19:21:26,923 | 300 | 35,02 | |
| 300 | 35,02 | |||
| 300 | 35,02 | |||
| 28.11.2025 | 19:21:14,953 | 15 | 35,02 | |
| 15 | 35,02 | |||
| 15 | 35,02 | |||
| 28.11.2025 | 19:21:02,452 | 200 | 35,02 | |
| 200 | 35,02 | |||
| 200 | 35,02 | |||
| 28.11.2025 | 19:20:55,669 | 500 | 35,11 | |
| 500 | 35,11 | |||
| 500 | 35,11 | |||
| 28.11.2025 | 19:20:31,118 | 55 | 35,02 | |
| 55 | 35,02 | |||
| 55 | 35,02 | |||
| 28.11.2025 | 19:19:44,859 | 16 | 35,11 | |
| 16 | 35,11 | |||
| 16 | 35,11 | |||
| 28.11.2025 | 19:19:13,239 | 5 | 35,11 | |
| 5 | 35,11 | |||
| 5 | 35,11 | |||
| 28.11.2025 | 19:18:41,713 | 1 500 | 35,11 | |
| 1 500 | 35,11 | |||
| 1 500 | 35,11 | |||
| 28.11.2025 | 19:18:37,250 | 1 000 | 35,05 | |
| 1 000 | 35,05 | |||
| 1 000 | 35,05 | |||
| 28.11.2025 | 19:18:08,807 | 1 500 | 35,045 | |
| 1 500 | 35,045 | |||
| 250 | 35,045 | |||
| 1 250 | 35,045 | |||
| 28.11.2025 | 19:17:43,313 | 100 | 34,99 | |
| 100 | 34,99 | |||
| 100 | 34,99 | |||
| 28.11.2025 | 19:17:12,346 | 106 | 35,045 | |
| 106 | 35,045 | |||
| 106 | 35,045 | |||
| 28.11.2025 | 19:16:41,370 | 20 | 35,045 | |
| 20 | 35,045 | |||
| 20 | 35,045 | |||
| 28.11.2025 | 19:15:52,224 | 30 | 35,045 | |
| 12 | 35,045 | |||
| 30 | 35,045 | |||
| 18 | 35,045 | |||
| 28.11.2025 | 19:15:13,227 | 500 | 34,99 | |
| 500 | 34,99 | |||
| 500 | 34,99 | |||
| 28.11.2025 | 19:14:54,833 | 655 | 34,99 | |
| 455 | 34,99 | |||
| 655 | 34,99 | |||
| 200 | 34,99 | |||
| 28.11.2025 | 19:14:34,420 | 115 | 35,045 | |
| 115 | 35,045 | |||
| 115 | 35,045 | |||
| 28.11.2025 | 19:14:12,500 | 64 | 35,10 | |
| 64 | 35,10 | |||
| 64 | 35,10 | |||
| 28.11.2025 | 19:14:01,144 | 50 | 35,11 | |
| 50 | 35,11 | |||
| 50 | 35,11 | |||
| 28.11.2025 | 19:14:00,891 | 318 | 35,02 | |
| 318 | 35,02 | |||
| 318 | 35,02 | |||
| 28.11.2025 | 19:13:09,656 | 10 | 35,035 | |
| 10 | 35,035 | |||
| 10 | 35,035 | |||
| 28.11.2025 | 19:12:46,831 | 20 | 35,035 | |
| 20 | 35,035 | |||
| 20 | 35,035 | |||
| 28.11.2025 | 19:12:25,806 | 1 000 | 35,14 | |
| 1 000 | 35,14 | |||
| 1 000 | 35,14 | |||
| 28.11.2025 | 19:11:57,821 | 1 000 | 35,05 | |
| 1 000 | 35,05 | |||
| 1 000 | 35,05 | |||
| 28.11.2025 | 19:11:30,928 | 655 | 35,14 | |
| 655 | 35,14 | |||
| 285 | 35,14 | |||
| 70 | 35,14 | |||
| 100 | 35,14 | |||
| 200 | 35,14 | |||
| 28.11.2025 | 19:11:17,598 | 250 | 35,05 | |
| 250 | 35,05 | |||
| 250 | 35,05 | |||
| 28.11.2025 | 19:10:54,414 | 10 | 35,045 | |
| 10 | 35,045 | |||
| 10 | 35,045 | |||
| 28.11.2025 | 19:09:54,961 | 1 000 | 35,025 | |
| 1 000 | 35,025 | |||
| 1 000 | 35,025 | |||
| 28.11.2025 | 19:09:22,657 | 100 | 35,02 | |
| 100 | 35,02 | |||
| 100 | 35,02 | |||
| 28.11.2025 | 19:09:00,514 | 1 000 | 35,015 | |
| 1 000 | 35,015 | |||
| 1 000 | 35,015 | |||
| 28.11.2025 | 19:08:50,914 | 2 | 35,095 | |
| 2 | 35,095 | |||
| 2 | 35,095 | |||
| 28.11.2025 | 19:08:38,639 | 5 | 35,095 | |
| 5 | 35,095 | |||
| 5 | 35,095 | |||
| 28.11.2025 | 19:08:33,108 | 450 | 35,095 | |
| 450 | 35,095 | |||
| 450 | 35,095 | |||
| 28.11.2025 | 19:06:56,294 | 345 | 35,01 | |
| 345 | 35,01 | |||
| 345 | 35,01 | |||
| 28.11.2025 | 19:06:15,610 | 10 | 35,115 | |
| 10 | 35,115 | |||
| 10 | 35,115 | |||
| 28.11.2025 | 19:05:04,416 | 50 | 35,06 | |
| 50 | 35,06 | |||
| 50 | 35,06 | |||
| 28.11.2025 | 19:04:28,925 | 500 | 35,065 | |
| 500 | 35,065 | |||
| 500 | 35,065 | |||
| 28.11.2025 | 19:04:22,346 | 1 000 | 35,06 | |
| 1 000 | 35,06 | |||
| 1 000 | 35,06 | |||
| 28.11.2025 | 19:04:11,657 | 1 000 | 35,08 | |
| 1 000 | 35,08 | |||
| 1 000 | 35,08 | |||
| 28.11.2025 | 19:03:51,320 | 36 | 35,045 | |
| 36 | 35,045 | |||
| 36 | 35,045 | |||
| 28.11.2025 | 19:03:29,038 | 2 000 | 35,04 | |
| 2 000 | 35,04 | |||
| 1 395 | 35,04 | |||
| 605 | 35,04 | |||
| 28.11.2025 | 19:03:22,509 | 1 000 | 35,04 | |
| 1 000 | 35,04 | |||
| 1 000 | 35,04 | |||
| 28.11.2025 | 19:03:16,645 | 400 | 35,00 | |
| 400 | 35,00 | |||
| 400 | 35,00 | |||
| 28.11.2025 | 19:03:02,604 | 5 921 | 35,00 | |
| 50 | 35,00 | |||
| 50 | 35,00 | |||
| 1 | 35,00 | |||
| 50 | 35,00 | |||
| 5 059 | 35,00 | |||
| 50 | 35,00 | |||
| 25 | 35,00 | |||
| 500 | 35,00 | |||
| 1 500 | 35,00 | |||
| 617 | 35,00 | |||
| 4 | 35,00 | |||
| 65 | 35,00 | |||
| 10 | 35,00 | |||
| 60 | 35,00 | |||
| 20 | 35,00 | |||
| 25 | 35,00 | |||
| 240 | 35,00 | |||
| 1 | 35,00 | |||
| 20 | 35,00 | |||
| 400 | 35,00 | |||
| 4 | 35,00 | |||
| 139 | 35,00 | |||
| 20 | 35,00 | |||
| 12 | 35,00 | |||
| 100 | 35,00 | |||
| 1 500 | 35,00 | |||
| 30 | 35,00 | |||
| 4 | 35,00 | |||
| 5 | 35,00 | |||
| 110 | 35,00 | |||
| 50 | 35,00 | |||
| 66 | 35,00 | |||
| 10 | 35,00 | |||
| 75 | 35,00 | |||
| 200 | 35,00 | |||
| 85 | 35,00 | |||
| 650 | 35,00 | |||
| 35 | 35,00 | |||
| 28.11.2025 | 19:02:12,820 | 1 000 | 35,11 | |
| 35 | 35,11 | |||
| 200 | 35,11 | |||
| 15 | 35,11 | |||
| 220 | 35,11 | |||
| 29 | 35,11 | |||
| 100 | 35,11 | |||
| 150 | 35,11 | |||
| 25 | 35,11 | |||
| 1 000 | 35,11 | |||
| 76 | 35,11 | |||
| 150 | 35,11 | |||
| 28.11.2025 | 19:02:06,564 | 1 000 | 35,00 | |
| 70 | 35,00 | |||
| 10 | 35,00 | |||
| 100 | 35,00 | |||
| 2 | 35,00 | |||
| 35 | 35,00 | |||
| 354 | 35,00 | |||
| 1 000 | 35,00 | |||
| 95 | 35,00 | |||
| 334 | 35,00 | |||
| 28.11.2025 | 19:02:02,857 | 1 500 | 35,00 | |
| 30 | 35,00 | |||
| 645 | 35,00 | |||
| 334 | 35,00 | |||
| 1 500 | 35,00 | |||
| 200 | 35,00 | |||
| 121 | 35,00 | |||
| 20 | 35,00 | |||
| 150 | 35,00 | |||
| 28.11.2025 | 19:01:59,307 | 85 | 34,99 | |
| 85 | 34,99 | |||
| 85 | 34,99 | |||
| 28.11.2025 | 19:01:54,244 | 200 | 34,98 | |
| 200 | 34,98 | |||
| 200 | 34,98 | |||
| 28.11.2025 | 19:01:54,171 | 80 | 34,975 | |
| 80 | 34,975 | |||
| 80 | 34,975 | |||
| 28.11.2025 | 19:01:54,028 | 200 | 34,97 | |
| 200 | 34,97 | |||
| 200 | 34,97 | |||
| 28.11.2025 | 19:01:30,688 | 370 | 34,96 | |
| 370 | 34,96 | |||
| 370 | 34,96 | |||
| 28.11.2025 | 19:01:26,732 | 200 | 34,955 | |
| 200 | 34,955 | |||
| 200 | 34,955 | |||
| 28.11.2025 | 18:59:52,483 | 150 | 34,95 | |
| 150 | 34,95 | |||
| 150 | 34,95 | |||
| 28.11.2025 | 18:58:57,025 | 660 | 34,885 | |
| 660 | 34,885 | |||
| 660 | 34,885 | |||
| 28.11.2025 | 18:58:51,461 | 130 | 34,94 | |
| 130 | 34,94 | |||
| 130 | 34,94 | |||
| 28.11.2025 | 18:58:22,373 | 35 | 34,89 | |
| 35 | 34,89 | |||
| 35 | 34,89 | |||
| 28.11.2025 | 18:56:55,113 | 550 | 34,83 | |
| 550 | 34,83 | |||
| 550 | 34,83 | |||
| 28.11.2025 | 18:56:38,647 | 660 | 34,875 | |
| 660 | 34,875 | |||
| 660 | 34,875 | |||
| 28.11.2025 | 18:55:19,152 | 1 | 34,835 | |
| 1 | 34,835 | |||
| 1 | 34,835 | |||
| 28.11.2025 | 18:54:56,638 | 49 | 34,78 | |
| 49 | 34,78 | |||
| 49 | 34,78 | |||
| 28.11.2025 | 18:54:45,543 | 15 | 34,77 | |
| 15 | 34,77 | |||
| 15 | 34,77 | |||
| 28.11.2025 | 18:54:40,456 | 210 | 34,80 | |
| 200 | 34,80 | |||
| 210 | 34,80 | |||
| 10 | 34,80 | |||
| 28.11.2025 | 18:54:40,399 | 3 000 | 34,75 | |
| 3 000 | 34,75 | |||
| 3 000 | 34,75 | |||
| 28.11.2025 | 18:52:55,249 | 670 | 34,705 | |
| 670 | 34,705 | |||
| 670 | 34,705 | |||
| 28.11.2025 | 18:51:48,686 | 14 | 34,77 | |
| 14 | 34,77 | |||
| 14 | 34,77 | |||
| 28.11.2025 | 18:51:29,977 | 300 | 34,74 | |
| 300 | 34,74 | |||
| 300 | 34,74 | |||
| 28.11.2025 | 18:51:02,681 | 300 | 34,75 | |
| 200 | 34,75 | |||
| 300 | 34,75 | |||
| 100 | 34,75 | |||
| 28.11.2025 | 18:50:31,547 | 600 | 34,73 | |
| 600 | 34,73 | |||
| 600 | 34,73 | |||
| 28.11.2025 | 18:50:01,659 | 35 | 34,70 | |
| 35 | 34,70 | |||
| 35 | 34,70 | |||
| 28.11.2025 | 18:49:43,216 | 110 | 34,65 | |
| 110 | 34,65 | |||
| 110 | 34,65 | |||
| 28.11.2025 | 18:49:36,984 | 1 | 34,63 | |
| 1 | 34,63 | |||
| 1 | 34,63 | |||
| 28.11.2025 | 18:49:35,878 | 669 | 34,63 | |
| 80 | 34,63 | |||
| 150 | 34,63 | |||
| 289 | 34,63 | |||
| 669 | 34,63 | |||
| 150 | 34,63 | |||
| 28.11.2025 | 18:48:49,527 | 300 | 34,575 | |
| 300 | 34,575 | |||
| 300 | 34,575 | |||
| 28.11.2025 | 18:47:21,924 | 75 | 34,52 | |
| 75 | 34,52 | |||
| 75 | 34,52 | |||
| 28.11.2025 | 18:45:19,126 | 700 | 34,53 | |
| 700 | 34,53 | |||
| 700 | 34,53 | |||
| 28.11.2025 | 18:45:15,395 | 15 | 34,575 | |
| 15 | 34,575 | |||
| 15 | 34,575 | |||
| 28.11.2025 | 18:43:48,764 | 100 | 34,585 | |
| 100 | 34,585 | |||
| 100 | 34,585 | |||
| 28.11.2025 | 18:43:47,389 | 34 | 34,585 | |
| 34 | 34,585 | |||
| 34 | 34,585 | |||
| 28.11.2025 | 18:42:17,236 | 500 | 34,555 | |
| 500 | 34,555 | |||
| 500 | 34,555 | |||
| 28.11.2025 | 18:42:03,239 | 332 | 34,555 | |
| 332 | 34,555 | |||
| 332 | 34,555 | |||
| 28.11.2025 | 18:41:56,581 | 200 | 34,50 | |
| 200 | 34,50 | |||
| 200 | 34,50 | |||
| 28.11.2025 | 18:39:58,073 | 6 | 34,555 | |
| 6 | 34,555 | |||
| 6 | 34,555 | |||
| 28.11.2025 | 18:39:45,656 | 134 | 34,51 | |
| 134 | 34,51 | |||
| 134 | 34,51 | |||
| 28.11.2025 | 18:39:43,953 | 25 | 34,555 | |
| 25 | 34,555 | |||
| 25 | 34,555 | |||
| 28.11.2025 | 18:37:34,452 | 100 | 34,57 | |
| 100 | 34,57 | |||
| 100 | 34,57 | |||
| 28.11.2025 | 18:37:07,080 | 1 000 | 34,56 | |
| 1 000 | 34,56 | |||
| 1 000 | 34,56 | |||
| 28.11.2025 | 18:36:38,546 | 50 | 34,57 | |
| 50 | 34,57 | |||
| 50 | 34,57 | |||
| 28.11.2025 | 18:35:59,991 | 168 | 34,60 | |
| 148 | 34,60 | |||
| 168 | 34,60 | |||
| 20 | 34,60 | |||
| 28.11.2025 | 18:35:09,310 | 60 | 34,535 | |
| 60 | 34,535 | |||
| 60 | 34,535 | |||
| 28.11.2025 | 18:34:46,558 | 250 | 34,52 | |
| 250 | 34,52 | |||
| 250 | 34,52 | |||
| 28.11.2025 | 18:32:26,487 | 400 | 34,515 | |
| 400 | 34,515 | |||
| 400 | 34,515 | |||
| 28.11.2025 | 18:32:14,884 | 170 | 34,505 | |
| 170 | 34,505 | |||
| 170 | 34,505 | |||
| 28.11.2025 | 18:32:10,739 | 250 | 34,50 | |
| 250 | 34,50 | |||
| 250 | 34,50 | |||
| 28.11.2025 | 18:31:30,588 | 400 | 34,495 | |
| 400 | 34,495 | |||
| 400 | 34,495 | |||
| 28.11.2025 | 18:31:21,786 | 120 | 34,43 | |
| 120 | 34,43 | |||
| 120 | 34,43 | |||
| 28.11.2025 | 18:30:49,873 | 9 | 34,435 | |
| 9 | 34,435 | |||
| 9 | 34,435 | |||
| 28.11.2025 | 18:30:47,371 | 30 | 34,435 | |
| 30 | 34,435 | |||
| 30 | 34,435 | |||
| 28.11.2025 | 18:30:32,317 | 810 | 34,39 | |
| 810 | 34,39 | |||
| 810 | 34,39 | |||
| 28.11.2025 | 18:30:32,261 | 116 | 34,39 | |
| 116 | 34,39 | |||
| 116 | 34,39 | |||
| 28.11.2025 | 18:29:17,109 | 38 | 34,41 | |
| 38 | 34,41 | |||
| 38 | 34,41 | |||
| 28.11.2025 | 18:29:08,191 | 10 | 34,47 | |
| 10 | 34,47 | |||
| 10 | 34,47 | |||
| 28.11.2025 | 18:27:54,386 | 599 | 34,485 | |
| 599 | 34,485 | |||
| 599 | 34,485 | |||
| 28.11.2025 | 18:25:44,418 | 100 | 34,565 | |
| 100 | 34,565 | |||
| 100 | 34,565 | |||
| 28.11.2025 | 18:25:34,141 | 125 | 34,55 | |
| 100 | 34,55 | |||
| 125 | 34,55 | |||
| 25 | 34,55 | |||
| 28.11.2025 | 18:25:22,799 | 20 | 34,53 | |
| 20 | 34,53 | |||
| 20 | 34,53 | |||
| 28.11.2025 | 18:25:10,678 | 49 | 34,52 | |
| 49 | 34,52 | |||
| 49 | 34,52 | |||
| 28.11.2025 | 18:24:38,994 | 9 | 34,51 | |
| 9 | 34,51 | |||
| 9 | 34,51 | |||
| 28.11.2025 | 18:23:03,348 | 20 | 34,52 | |
| 20 | 34,52 | |||
| 20 | 34,52 | |||
| 28.11.2025 | 18:21:08,977 | 8 | 34,51 | |
| 8 | 34,51 | |||
| 8 | 34,51 | |||
| 28.11.2025 | 18:21:08,183 | 70 | 34,50 | |
| 70 | 34,50 | |||
| 70 | 34,50 | |||
| 28.11.2025 | 18:19:05,452 | 15 | 34,525 | |
| 15 | 34,525 | |||
| 15 | 34,525 | |||
| 28.11.2025 | 18:16:37,504 | 137 | 34,47 | |
| 137 | 34,47 | |||
| 137 | 34,47 | |||
| 28.11.2025 | 18:15:54,795 | 300 | 34,51 | |
| 300 | 34,51 | |||
| 300 | 34,51 | |||
| 28.11.2025 | 18:15:54,611 | 2 450 | 34,50 | |
| 900 | 34,50 | |||
| 6 | 34,50 | |||
| 24 | 34,50 | |||
| 520 | 34,50 | |||
| 2 450 | 34,50 | |||
| 50 | 34,50 | |||
| 850 | 34,50 | |||
| 100 | 34,50 | |||
| 28.11.2025 | 18:14:33,964 | 40 | 34,485 | |
| 40 | 34,485 | |||
| 40 | 34,485 | |||
| 28.11.2025 | 18:14:09,480 | 9 | 34,495 | |
| 9 | 34,495 | |||
| 9 | 34,495 | |||
| 28.11.2025 | 18:13:55,198 | 10 | 34,44 | |
| 10 | 34,44 | |||
| 10 | 34,44 | |||
| 28.11.2025 | 18:13:05,382 | 500 | 34,495 | |
| 500 | 34,495 | |||
| 500 | 34,495 | |||
| 28.11.2025 | 18:12:44,054 | 100 | 34,495 | |
| 100 | 34,495 | |||
| 100 | 34,495 | |||
| 28.11.2025 | 18:11:45,641 | 435 | 34,50 | |
| 100 | 34,50 | |||
| 100 | 34,50 | |||
| 435 | 34,50 | |||
| 49 | 34,50 | |||
| 36 | 34,50 | |||
| 150 | 34,50 | |||
| 28.11.2025 | 18:10:18,702 | 100 | 34,475 | |
| 100 | 34,475 | |||
| 100 | 34,475 | |||
| 28.11.2025 | 18:07:15,451 | 70 | 34,435 | |
| 70 | 34,435 | |||
| 70 | 34,435 | |||
| 28.11.2025 | 18:06:45,761 | 60 | 34,40 | |
| 60 | 34,40 | |||
| 60 | 34,40 | |||
| 28.11.2025 | 18:06:43,337 | 47 | 34,39 | |
| 47 | 34,39 | |||
| 47 | 34,39 | |||
| 28.11.2025 | 18:06:25,287 | 300 | 34,355 | |
| 300 | 34,355 | |||
| 300 | 34,355 | |||
| 28.11.2025 | 18:06:17,501 | 75 | 34,37 | |
| 75 | 34,37 | |||
| 75 | 34,37 | |||
| 28.11.2025 | 18:06:05,809 | 500 | 34,36 | |
| 500 | 34,36 | |||
| 500 | 34,36 | |||
| 28.11.2025 | 18:05:42,665 | 47 | 34,37 | |
| 47 | 34,37 | |||
| 47 | 34,37 | |||
| 28.11.2025 | 18:03:54,169 | 200 | 34,34 | |
| 200 | 34,34 | |||
| 200 | 34,34 | |||
| 28.11.2025 | 18:03:18,297 | 3 | 34,30 | |
| 3 | 34,30 | |||
| 3 | 34,30 | |||
| 28.11.2025 | 18:03:14,792 | 200 | 34,30 | |
| 200 | 34,30 | |||
| 200 | 34,30 | |||
| 28.11.2025 | 18:03:14,729 | 367 | 34,25 | |
| 367 | 34,25 | |||
| 367 | 34,25 | |||
| 28.11.2025 | 18:03:06,496 | 15 | 34,245 | |
| 15 | 34,245 | |||
| 15 | 34,245 | |||
| 28.11.2025 | 18:02:52,297 | 220 | 34,21 | |
| 220 | 34,21 | |||
| 220 | 34,21 | |||
| 28.11.2025 | 18:02:51,190 | 10 | 34,21 | |
| 10 | 34,21 | |||
| 10 | 34,21 | |||
| 28.11.2025 | 18:02:10,480 | 158 | 34,215 | |
| 158 | 34,215 | |||
| 158 | 34,215 | |||
| 28.11.2025 | 18:01:53,489 | 450 | 34,245 | |
| 450 | 34,245 | |||
| 450 | 34,245 | |||
| 28.11.2025 | 18:01:49,244 | 1 000 | 34,195 | |
| 1 000 | 34,195 | |||
| 1 000 | 34,195 | |||
| 28.11.2025 | 18:00:41,804 | 30 | 34,165 | |
| 30 | 34,165 | |||
| 30 | 34,165 | |||
| 28.11.2025 | 18:00:10,206 | 2 | 34,19 | |
| 2 | 34,19 | |||
| 2 | 34,19 | |||
| 28.11.2025 | 17:59:11,342 | 100 | 34,21 | |
| 100 | 34,21 | |||
| 100 | 34,21 | |||
| 28.11.2025 | 17:58:51,868 | 58 | 34,225 | |
| 58 | 34,225 | |||
| 58 | 34,225 | |||
| 28.11.2025 | 17:57:58,166 | 500 | 34,13 | |
| 500 | 34,13 | |||
| 500 | 34,13 | |||
| 28.11.2025 | 17:57:01,122 | 50 | 34,255 | |
| 50 | 34,255 | |||
| 50 | 34,255 | |||
| 28.11.2025 | 17:56:19,444 | 62 | 34,165 | |
| 62 | 34,165 | |||
| 62 | 34,165 | |||
| 28.11.2025 | 17:54:59,562 | 90 | 34,34 | |
| 90 | 34,34 | |||
| 90 | 34,34 | |||
| 28.11.2025 | 17:52:58,324 | 310 | 34,325 | |
| 310 | 34,325 | |||
| 310 | 34,325 | |||
| 28.11.2025 | 17:51:27,669 | 1 | 34,365 | |
| 1 | 34,365 | |||
| 1 | 34,365 | |||
| 28.11.2025 | 17:51:18,922 | 100 | 34,365 | |
| 100 | 34,365 | |||
| 100 | 34,365 | |||
| 28.11.2025 | 17:51:11,279 | 40 | 34,32 | |
| 40 | 34,32 | |||
| 40 | 34,32 | |||
| 28.11.2025 | 17:51:06,415 | 500 | 34,30 | |
| 500 | 34,30 | |||
| 500 | 34,30 | |||
| 28.11.2025 | 17:49:21,096 | 20 | 34,265 | |
| 20 | 34,265 | |||
| 20 | 34,265 | |||
| 28.11.2025 | 17:48:57,574 | 43 | 34,295 | |
| 43 | 34,295 | |||
| 43 | 34,295 | |||
| 28.11.2025 | 17:48:27,629 | 1 | 34,295 | |
| 1 | 34,295 | |||
| 1 | 34,295 | |||
| 28.11.2025 | 17:48:22,743 | 11 | 34,255 | |
| 11 | 34,255 | |||
| 11 | 34,255 | |||
| 28.11.2025 | 17:48:19,383 | 1 | 34,32 | |
| 1 | 34,32 | |||
| 1 | 34,32 | |||
| 28.11.2025 | 17:48:02,928 | 20 | 34,32 | |
| 20 | 34,32 | |||
| 20 | 34,32 | |||
| 28.11.2025 | 17:47:58,644 | 5 | 34,275 | |
| 5 | 34,275 | |||
| 5 | 34,275 | |||
| 28.11.2025 | 17:46:38,668 | 100 | 34,32 | |
| 100 | 34,32 | |||
| 100 | 34,32 | |||
| 28.11.2025 | 17:46:07,955 | 65 | 34,30 | |
| 65 | 34,30 | |||
| 65 | 34,30 | |||
| 28.11.2025 | 17:45:52,171 | 50 | 34,29 | |
| 50 | 34,29 | |||
| 50 | 34,29 | |||
| 28.11.2025 | 17:45:35,522 | 50 | 34,26 | |
| 50 | 34,26 | |||
| 50 | 34,26 | |||
| 28.11.2025 | 17:45:27,959 | 36 | 34,26 | |
| 36 | 34,26 | |||
| 36 | 34,26 | |||
| 28.11.2025 | 17:44:47,859 | 31 | 34,27 | |
| 31 | 34,27 | |||
| 31 | 34,27 | |||
| 28.11.2025 | 17:43:14,990 | 275 | 34,25 | |
| 75 | 34,25 | |||
| 275 | 34,25 | |||
| 200 | 34,25 | |||
| 28.11.2025 | 17:43:14,905 | 30 | 34,24 | |
| 30 | 34,24 | |||
| 30 | 34,24 | |||
| 28.11.2025 | 17:43:13,766 | 50 | 34,235 | |
| 50 | 34,235 | |||
| 50 | 34,235 | |||
| 28.11.2025 | 17:43:00,270 | 300 | 34,21 | |
| 300 | 34,21 | |||
| 300 | 34,21 | |||
| 28.11.2025 | 17:42:51,415 | 975 | 34,225 | |
| 975 | 34,225 | |||
| 975 | 34,225 | |||
| 28.11.2025 | 17:42:31,198 | 58 | 34,22 | |
| 58 | 34,22 | |||
| 58 | 34,22 | |||
| 28.11.2025 | 17:41:48,975 | 1 | 34,20 | |
| 1 | 34,20 | |||
| 1 | 34,20 | |||
| 28.11.2025 | 17:41:39,474 | 20 | 34,17 | |
| 20 | 34,17 | |||
| 20 | 34,17 | |||
| 28.11.2025 | 17:41:25,031 | 4 | 34,175 | |
| 4 | 34,175 | |||
| 4 | 34,175 | |||
| 28.11.2025 | 17:36:24,806 | 10 | 34,175 | |
| 10 | 34,175 | |||
| 10 | 34,175 | |||
| 28.11.2025 | 17:36:04,208 | 100 | 34,21 | |
| 100 | 34,21 | |||
| 100 | 34,21 | |||
| 28.11.2025 | 17:35:43,335 | 8 | 34,155 | |
| 8 | 34,155 | |||
| 8 | 34,155 | |||
| 28.11.2025 | 17:34:59,844 | 20 | 34,145 | |
| 20 | 34,145 | |||
| 20 | 34,145 | |||
| 28.11.2025 | 17:31:16,055 | 100 | 34,135 | |
| 100 | 34,135 | |||
| 100 | 34,135 | |||
| 28.11.2025 | 17:30:35,847 | 250 | 34,115 | |
| 250 | 34,115 | |||
| 250 | 34,115 | |||
| 28.11.2025 | 17:27:42,107 | 125 | 34,115 | |
| 125 | 34,115 | |||
| 125 | 34,115 | |||
| 28.11.2025 | 17:27:41,302 | 70 | 34,115 | |
| 70 | 34,115 | |||
| 70 | 34,115 | |||
| 28.11.2025 | 17:27:10,195 | 35 | 34,105 | |
| 35 | 34,105 | |||
| 35 | 34,105 | |||
| 28.11.2025 | 17:25:46,856 | 10 | 34,135 | |
| 10 | 34,135 | |||
| 10 | 34,135 | |||
| 28.11.2025 | 17:24:54,633 | 550 | 34,10 | |
| 550 | 34,10 | |||
| 550 | 34,10 | |||
| 28.11.2025 | 17:24:01,680 | 30 | 34,065 | |
| 30 | 34,065 | |||
| 30 | 34,065 | |||
| 28.11.2025 | 17:22:41,871 | 100 | 34,05 | |
| 100 | 34,05 | |||
| 100 | 34,05 | |||
| 28.11.2025 | 17:20:45,654 | 100 | 34,065 | |
| 100 | 34,065 | |||
| 100 | 34,065 | |||
| 28.11.2025 | 17:20:19,217 | 190 | 34,045 | |
| 190 | 34,045 | |||
| 190 | 34,045 | |||
| 28.11.2025 | 17:19:52,369 | 50 | 34,14 | |
| 50 | 34,14 | |||
| 50 | 34,14 | |||
| 28.11.2025 | 17:19:47,305 | 40 | 34,095 | |
| 40 | 34,095 | |||
| 40 | 34,095 | |||
| 28.11.2025 | 17:18:41,693 | 250 | 34,185 | |
| 250 | 34,185 | |||
| 250 | 34,185 | |||
| 28.11.2025 | 17:17:49,445 | 10 | 34,235 | |
| 10 | 34,235 | |||
| 10 | 34,235 | |||
| 28.11.2025 | 17:17:49,010 | 100 | 34,20 | |
| 100 | 34,20 | |||
| 100 | 34,20 | |||
| 28.11.2025 | 17:16:03,401 | 150 | 34,20 | |
| 150 | 34,20 | |||
| 150 | 34,20 | |||
| 28.11.2025 | 17:15:33,836 | 250 | 34,23 | |
| 250 | 34,23 | |||
| 250 | 34,23 | |||
| 28.11.2025 | 17:14:31,291 | 500 | 34,27 | |
| 500 | 34,27 | |||
| 500 | 34,27 | |||
| 28.11.2025 | 17:12:46,340 | 40 | 34,23 | |
| 40 | 34,23 | |||
| 40 | 34,23 | |||
| 28.11.2025 | 17:12:46,193 | 213 | 34,20 | |
| 200 | 34,20 | |||
| 213 | 34,20 | |||
| 13 | 34,20 | |||
| 28.11.2025 | 17:11:26,429 | 20 | 34,15 | |
| 20 | 34,15 | |||
| 20 | 34,15 | |||
| 28.11.2025 | 17:10:40,359 | 50 | 34,145 | |
| 50 | 34,145 | |||
| 50 | 34,145 | |||
| 28.11.2025 | 17:09:43,805 | 50 | 34,17 | |
| 50 | 34,17 | |||
| 50 | 34,17 | |||
| 28.11.2025 | 17:09:22,141 | 100 | 34,145 | |
| 100 | 34,145 | |||
| 100 | 34,145 | |||
| 28.11.2025 | 17:08:14,447 | 1 000 | 34,16 | |
| 1 000 | 34,16 | |||
| 1 000 | 34,16 | |||
| 28.11.2025 | 17:07:59,877 | 80 | 34,16 | |
| 80 | 34,16 | |||
| 80 | 34,16 | |||
| 28.11.2025 | 17:07:42,071 | 30 | 34,17 | |
| 30 | 34,17 | |||
| 30 | 34,17 |
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
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)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 469,00
Ask: 1 474,00
Umsatz: 77 526 TEUR -
Nvidia Corp.
Bid: 152,24 / Ask: 152,38
Umsatz: 26 201 TEUR -
Alphabet Inc. Class A
Bid: 275,55 / Ask: 275,95
Umsatz: 22 908 TEUR -
Siemens Energy AG
Bid: 115,00 / Ask: 115,10
Umsatz: 17 231 TEUR -
Novo-Nordisk AS
Bid: 42,61 / Ask: 42,775
Umsatz: 15 636 TEUR
Realtime Quotes
Letzte Aktualisierung:
28.11.2025 @ 20:52:36
Letzte Aktualisierung:
28.11.2025 @ 20:52:36