Tradegate Exchange

Intel Corp.

Information
letzte Umsätze
kaufen
verkaufen

224

201

31,35

Datum	Uhrzeit	Stückzahl	Auftragsstückzahl	Kurs
19.12.2025	21:56:40,524	112		31,35
			56	31,35
			112	31,35
			56	31,35
19.12.2025	21:56:29,958	1 000		31,40
			1 000	31,40
			1 000	31,40
19.12.2025	21:52:01,084	68		31,465
			68	31,465
			68	31,465
19.12.2025	21:50:08,964	485		31,66
			485	31,66
			485	31,66
19.12.2025	21:50:04,663	20		31,67
			20	31,67
			20	31,67
19.12.2025	21:47:36,899	650		31,94
			20	31,94
			650	31,94
			630	31,94
19.12.2025	21:46:15,234	147		31,96
			147	31,96
			147	31,96
19.12.2025	21:40:46,942	15		31,985
			15	31,985
			15	31,985
19.12.2025	21:38:40,624	3		31,99
			3	31,99
			3	31,99
19.12.2025	21:38:04,015	125		31,98
			125	31,98
			125	31,98
19.12.2025	21:35:33,499	416		31,96
			416	31,96
			416	31,96
19.12.2025	21:24:34,373	112		31,935
			112	31,935
			112	31,935
19.12.2025	21:16:38,019	62		31,92
			62	31,92
			62	31,92
19.12.2025	21:14:03,572	80		31,91
			80	31,91
			80	31,91
19.12.2025	20:19:34,360	80		31,955
			80	31,955
			80	31,955
19.12.2025	20:19:12,017	212		31,945
			212	31,945
			212	31,945
19.12.2025	20:01:28,638	147		31,985
			147	31,985
			147	31,985
19.12.2025	20:00:07,895	450		31,955
			450	31,955
			450	31,955
19.12.2025	19:53:27,277	45		31,955
			45	31,955
			45	31,955
19.12.2025	19:51:56,696	100		31,965
			100	31,965
			100	31,965
19.12.2025	19:48:53,912	100		31,94
			100	31,94
			100	31,94
19.12.2025	19:48:32,539	315		31,92
			315	31,92
			315	31,92
19.12.2025	19:46:21,125	126		31,93
			126	31,93
			126	31,93
19.12.2025	19:46:11,660	3		31,965
			3	31,965
			3	31,965
19.12.2025	19:45:41,012	3		31,935
			3	31,935
			3	31,935
19.12.2025	19:44:42,294	780		31,94
			780	31,94
			780	31,94
19.12.2025	19:40:55,927	10		31,94
			10	31,94
			10	31,94
19.12.2025	19:40:40,316	3		31,975
			3	31,975
			3	31,975
19.12.2025	19:34:22,653	10		31,99
			10	31,99
			10	31,99
19.12.2025	19:32:52,563	5		31,955
			5	31,955
			5	31,955
19.12.2025	19:09:38,656	12		31,945
			12	31,945
			12	31,945
19.12.2025	18:58:59,394	32		31,875
			32	31,875
			32	31,875
19.12.2025	18:57:30,029	94		31,92
			94	31,92
			94	31,92
19.12.2025	18:48:15,754	629		31,97
			629	31,97
			629	31,97
19.12.2025	18:46:41,079	3		31,93
			3	31,93
			3	31,93
19.12.2025	18:43:48,135	1 000		31,97
			1 000	31,97
			1 000	31,97
19.12.2025	18:42:19,326	6		31,97
			6	31,97
			6	31,97
19.12.2025	18:26:56,160	100		32,01
			100	32,01
			100	32,01
19.12.2025	18:25:09,463	1 300		32,035
			1 300	32,035
			1 300	32,035
19.12.2025	18:24:08,919	12		32,00
			12	32,00
			12	32,00
19.12.2025	18:24:08,837	100		31,99
			100	31,99
			100	31,99
19.12.2025	18:00:24,087	200		31,90
			200	31,90
			200	31,90
19.12.2025	18:00:16,764	10		31,92
			10	31,92
			10	31,92
19.12.2025	17:56:12,459	20		31,90
			20	31,90
			20	31,90
19.12.2025	17:55:03,548	100		31,91
			100	31,91
			100	31,91
19.12.2025	17:54:01,107	35		31,875
			35	31,875
			35	31,875
19.12.2025	17:53:53,260	75		31,865
			75	31,865
			75	31,865
19.12.2025	17:53:18,119	16		31,885
			16	31,885
			16	31,885
19.12.2025	17:51:05,427	20		31,865
			20	31,865
			20	31,865
19.12.2025	17:45:46,871	33		31,88
			33	31,88
			33	31,88
19.12.2025	17:40:50,654	500		32,025
			500	32,025
			500	32,025
19.12.2025	17:30:40,604	70		32,02
			70	32,02
			70	32,02
19.12.2025	17:30:40,477	80		32,02
			30	32,02
			80	32,02
			50	32,02
19.12.2025	17:28:17,906	98		31,97
			98	31,97
			98	31,97
19.12.2025	17:27:15,988	2 400		31,94
			2 400	31,94
			2 400	31,94
19.12.2025	17:27:06,919	2 600		31,94
			2 600	31,94
			2 600	31,94
19.12.2025	17:21:15,512	220		31,93
			220	31,93
			220	31,93
19.12.2025	17:17:41,102	530		31,95
			530	31,95
			50	31,95
			480	31,95
19.12.2025	17:15:35,071	15		31,93
			15	31,93
			15	31,93
19.12.2025	17:14:01,798	800		31,885
			800	31,885
			800	31,885
19.12.2025	17:13:11,131	200		31,90
			200	31,90
			200	31,90
19.12.2025	17:13:03,594	1		31,90
			1	31,90
			1	31,90
19.12.2025	17:08:31,324	100		31,90
			100	31,90
			100	31,90
19.12.2025	17:02:55,101	4		31,805
			4	31,805
			4	31,805
19.12.2025	17:02:09,200	62		31,755
			62	31,755
			62	31,755
19.12.2025	17:02:09,111	315		31,755
			315	31,755
			315	31,755
19.12.2025	16:47:27,816	30		31,655
			30	31,655
			30	31,655
19.12.2025	16:46:57,692	400		31,65
			400	31,65
			400	31,65
19.12.2025	16:42:35,533	100		31,62
			100	31,62
			100	31,62
19.12.2025	16:42:06,345	105		31,625
			105	31,625
			105	31,625
19.12.2025	16:41:29,800	253		31,625
			253	31,625
			253	31,625
19.12.2025	16:38:12,188	30		31,70
			30	31,70
			30	31,70
19.12.2025	16:30:18,290	200		31,75
			200	31,75
			200	31,75
19.12.2025	16:29:07,906	180		31,74
			180	31,74
			180	31,74
19.12.2025	16:28:25,120	10		31,675
			10	31,675
			10	31,675
19.12.2025	16:18:51,779	400		31,70
			400	31,70
			400	31,70
19.12.2025	16:09:39,677	6		31,785
			6	31,785
			6	31,785
19.12.2025	16:05:35,011	5		31,735
			5	31,735
			5	31,735
19.12.2025	16:00:02,492	1		31,905
			1	31,905
			1	31,905
19.12.2025	15:59:46,017	70		31,865
			70	31,865
			70	31,865
19.12.2025	15:55:52,868	4		31,80
			4	31,80
			4	31,80
19.12.2025	15:55:01,309	300		31,765
			300	31,765
			300	31,765
19.12.2025	15:51:34,211	3 400		31,76
			934	31,76
			2 466	31,76
			3 400	31,76
19.12.2025	15:51:29,885	2 600		31,76
			2 600	31,76
			2 600	31,76
19.12.2025	15:45:33,447	1		31,925
			1	31,925
			1	31,925
19.12.2025	15:45:20,286	400		31,95
			400	31,95
			400	31,95
19.12.2025	15:43:22,038	787		31,67
			787	31,67
			787	31,67
19.12.2025	15:41:43,798	8		31,585
			8	31,585
			8	31,585
19.12.2025	15:38:39,965	450		31,54
			450	31,54
			450	31,54
19.12.2025	15:36:28,470	1		31,61
			1	31,61
			1	31,61
19.12.2025	15:36:10,249	400		31,605
			400	31,605
			400	31,605
19.12.2025	15:35:27,463	873		31,555
			873	31,555
			873	31,555
19.12.2025	15:34:54,164	120		31,48
			120	31,48
			120	31,48
19.12.2025	15:34:06,925	400		31,485
			400	31,485
			400	31,485
19.12.2025	15:31:07,123	105		31,45
			105	31,45
			105	31,45
19.12.2025	15:31:02,266	20		31,40
			20	31,40
			20	31,40
19.12.2025	15:30:52,872	200		31,345
			200	31,345
			200	31,345
19.12.2025	15:30:48,539	2 300		31,33
			2 300	31,33
			2 300	31,33
19.12.2025	15:27:14,181	4		31,155
			4	31,155
			4	31,155
19.12.2025	15:18:20,566	10		31,185
			10	31,185
			10	31,185
19.12.2025	15:12:44,516	65		31,16
			65	31,16
			65	31,16
19.12.2025	15:10:41,020	133		31,165
			133	31,165
			133	31,165
19.12.2025	15:04:36,132	100		31,14
			100	31,14
			100	31,14
19.12.2025	15:01:56,183	100		31,125
			100	31,125
			100	31,125
19.12.2025	14:55:56,329	1		31,16
			1	31,16
			1	31,16
19.12.2025	14:53:54,979	245		31,15
			245	31,15
			245	31,15
19.12.2025	14:48:38,168	1 000		31,165
			645	31,165
			355	31,165
			1 000	31,165
19.12.2025	14:47:22,016	1 000		31,165
			1 000	31,165
			1 000	31,165
19.12.2025	14:40:06,945	70		31,175
			70	31,175
			70	31,175
19.12.2025	14:36:50,046	270		31,23
			270	31,23
			270	31,23
19.12.2025	14:34:29,907	270		31,155
			270	31,155
			270	31,155
19.12.2025	14:27:30,974	150		31,25
			150	31,25
			150	31,25
19.12.2025	14:17:55,043	500		31,20
			500	31,20
			500	31,20
19.12.2025	13:56:34,667	90		31,195
			90	31,195
			90	31,195
19.12.2025	13:53:51,524	2		31,225
			2	31,225
			2	31,225
19.12.2025	13:44:23,568	393		31,225
			393	31,225
			393	31,225
19.12.2025	13:44:09,759	16		31,225
			16	31,225
			16	31,225
19.12.2025	13:42:48,254	30		31,16
			30	31,16
			30	31,16
19.12.2025	13:34:18,079	150		31,16
			150	31,16
			150	31,16
19.12.2025	13:24:51,801	2		31,175
			2	31,175
			2	31,175
19.12.2025	13:19:17,702	75		31,175
			75	31,175
			75	31,175
19.12.2025	13:15:28,598	500		31,20
			500	31,20
			500	31,20
19.12.2025	13:06:09,918	1		31,23
			1	31,23
			1	31,23
19.12.2025	12:59:02,342	1 000		31,23
			1 000	31,23
			1 000	31,23
19.12.2025	12:54:46,532	1		31,26
			1	31,26
			1	31,26
19.12.2025	12:47:18,830	100		31,225
			100	31,225
			100	31,225
19.12.2025	12:38:31,557	16		31,30
			16	31,30
			16	31,30
19.12.2025	12:28:48,380	30		31,25
			30	31,25
			30	31,25
19.12.2025	12:19:00,161	29		31,255
			29	31,255
			29	31,255
19.12.2025	12:15:04,911	70		31,255
			20	31,255
			50	31,255
			70	31,255
19.12.2025	12:09:54,379	2		31,25
			2	31,25
			2	31,25
19.12.2025	12:06:49,548	222		31,265
			222	31,265
			222	31,265
19.12.2025	11:59:00,094	30		31,27
			30	31,27
			30	31,27
19.12.2025	11:57:46,178	1		31,32
			1	31,32
			1	31,32
19.12.2025	11:48:48,445	1		31,325
			1	31,325
			1	31,325
19.12.2025	11:38:31,389	18		31,29
			18	31,29
			18	31,29
19.12.2025	11:34:03,724	160		31,31
			160	31,31
			160	31,31
19.12.2025	11:29:17,477	29		31,295
			29	31,295
			29	31,295
19.12.2025	11:27:32,346	240		31,295
			240	31,295
			240	31,295
19.12.2025	11:26:29,757	72		31,325
			72	31,325
			72	31,325
19.12.2025	11:20:34,608	8		31,325
			8	31,325
			8	31,325
19.12.2025	11:15:22,889	23		31,275
			23	31,275
			23	31,275
19.12.2025	11:14:01,013	65		31,285
			65	31,285
			65	31,285
19.12.2025	11:10:52,739	50		31,325
			50	31,325
			50	31,325
19.12.2025	11:04:06,408	35		31,325
			35	31,325
			35	31,325
19.12.2025	10:52:55,648	15		31,32
			15	31,32
			15	31,32
19.12.2025	10:51:17,040	200		31,33
			200	31,33
			200	31,33
19.12.2025	10:50:05,428	1		31,33
			1	31,33
			1	31,33
19.12.2025	10:49:28,217	8		31,325
			8	31,325
			8	31,325
19.12.2025	10:49:27,790	2		31,29
			2	31,29
			2	31,29
19.12.2025	10:49:18,023	1		31,29
			1	31,29
			1	31,29
19.12.2025	10:48:36,010	20		31,325
			20	31,325
			20	31,325
19.12.2025	10:48:23,214	100		31,33
			100	31,33
			100	31,33
19.12.2025	10:47:56,883	3		31,33
			3	31,33
			3	31,33
19.12.2025	10:47:41,595	50		31,33
			50	31,33
			50	31,33
19.12.2025	10:47:21,398	5		31,33
			5	31,33
			5	31,33
19.12.2025	10:47:05,820	1		31,33
			1	31,33
			1	31,33
19.12.2025	10:45:45,640	100		31,37
			100	31,37
			100	31,37
19.12.2025	10:40:17,669	110		31,32
			110	31,32
			110	31,32
19.12.2025	10:38:31,765	52		31,38
			52	31,38
			52	31,38
19.12.2025	10:35:02,643	73		31,345
			73	31,345
			73	31,345
19.12.2025	10:28:27,177	3		31,335
			3	31,335
			3	31,335
19.12.2025	10:27:55,689	6		31,395
			6	31,395
			6	31,395
19.12.2025	10:26:09,925	120		31,395
			120	31,395
			120	31,395
19.12.2025	10:23:11,218	305		31,36
			55	31,36
			305	31,36
			250	31,36
19.12.2025	10:21:39,917	70		31,36
			70	31,36
			70	31,36
19.12.2025	10:11:04,368	33		31,32
			33	31,32
			33	31,32
19.12.2025	10:10:45,937	3		31,32
			3	31,32
			3	31,32
19.12.2025	10:08:29,242	245		31,32
			245	31,32
			245	31,32
19.12.2025	10:07:11,109	20		31,395
			20	31,395
			20	31,395
19.12.2025	10:00:56,493	350		31,395
			350	31,395
			350	31,395
19.12.2025	09:59:09,640	100		31,33
			100	31,33
			100	31,33
19.12.2025	09:58:10,864	275		31,395
			275	31,395
			275	31,395
19.12.2025	09:57:48,524	200		31,395
			200	31,395
			200	31,395
19.12.2025	09:53:53,067	400		31,33
			400	31,33
			400	31,33
19.12.2025	09:41:06,230	159		31,395
			159	31,395
			159	31,395
19.12.2025	09:33:48,802	63		31,395
			63	31,395
			63	31,395
19.12.2025	09:30:11,528	100		31,365
			100	31,365
			100	31,365
19.12.2025	09:26:53,722	4		31,375
			4	31,375
			4	31,375
19.12.2025	09:19:49,744	10		31,395
			10	31,395
			10	31,395
19.12.2025	09:19:01,635	32		31,395
			32	31,395
			32	31,395
19.12.2025	09:16:29,156	100		31,33
			100	31,33
			100	31,33
19.12.2025	09:13:43,932	27		31,345
			27	31,345
			27	31,345
19.12.2025	09:12:39,849	2		31,395
			2	31,395
			2	31,395
19.12.2025	09:12:00,913	20		31,335
			20	31,335
			20	31,335
19.12.2025	09:11:25,695	805		31,345
			805	31,345
			805	31,345
19.12.2025	09:11:14,617	10		31,395
			10	31,395
			10	31,395
19.12.2025	09:10:05,241	174		31,35
			174	31,35
			174	31,35
19.12.2025	09:00:13,291	50		31,50
			50	31,50
			50	31,50
19.12.2025	08:56:03,335	3		31,50
			3	31,50
			3	31,50
19.12.2025	08:27:09,377	60		31,215
			60	31,215
			60	31,215
19.12.2025	08:23:51,940	30		31,215
			30	31,215
			30	31,215
19.12.2025	08:19:21,715	3		31,215
			3	31,215
			3	31,215
19.12.2025	08:00:23,629	1		31,485
			1	31,485
			1	31,485
19.12.2025	08:00:11,835	1		31,16
			1	31,16
			1	31,16
19.12.2025	07:40:20,133	60		31,485
			60	31,485
			60	31,485
19.12.2025	07:39:21,613	130		31,485
			130	31,485
			130	31,485
19.12.2025	07:31:36,042	10		31,045
			10	31,045
			10	31,045
19.12.2025	07:30:23,311	1 160		31,275
			1 160	31,275
			1 160	31,275
19.12.2025	07:30:11,268	5		31,255
			5	31,255
			5	31,255
19.12.2025	07:30:07,525	1 127		31,255
			500	31,255
			450	31,255
			1	31,255
			150	31,255
			20	31,255
			6	31,255
			1 117	31,255
			10	31,255

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)

Kurssuche

Kurslisten Aktien

Publikationen

Handelszeit
7:30 bis 22:00 Uhr

Finanz-Nachrichten

Titel des Tages

NIKE Inc.

Bid: 50,04 / Ask: 50,29
Stückzahl: 614 657
-10,34%

Apps

Top 5 Umsatz

Realtime Quotes
Letzte Aktualisierung:
19.12.2025 @ 22:00:00

Kontakt	Regelwerk/Bekanntmachungen	Handelskalender
Impressum	Nutzungsbedingungen	Datenschutzerklärung