Intel Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
822
1004
16,724
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.08.2025 | 16:01:40,228 | 22 | 16,452 | |
| 22 | 16,452 | |||
| 22 | 16,452 | |||
| 01.08.2025 | 16:01:20,195 | 303 | 16,452 | |
| 303 | 16,452 | |||
| 303 | 16,452 | |||
| 01.08.2025 | 16:01:05,471 | 20 | 16,47 | |
| 20 | 16,47 | |||
| 20 | 16,47 | |||
| 01.08.2025 | 16:00:58,199 | 100 | 16,468 | |
| 100 | 16,468 | |||
| 100 | 16,468 | |||
| 01.08.2025 | 16:00:41,411 | 82 | 16,468 | |
| 82 | 16,468 | |||
| 82 | 16,468 | |||
| 01.08.2025 | 16:00:41,343 | 392 | 16,49 | |
| 392 | 16,49 | |||
| 392 | 16,49 | |||
| 01.08.2025 | 16:00:39,701 | 41 | 16,498 | |
| 41 | 16,498 | |||
| 41 | 16,498 | |||
| 01.08.2025 | 16:00:38,605 | 100 | 16,496 | |
| 100 | 16,496 | |||
| 100 | 16,496 | |||
| 01.08.2025 | 16:00:34,087 | 3 393 | 16,50 | |
| 1 822 | 16,50 | |||
| 100 | 16,50 | |||
| 145 | 16,50 | |||
| 100 | 16,50 | |||
| 100 | 16,50 | |||
| 44 | 16,50 | |||
| 1 227 | 16,50 | |||
| 60 | 16,50 | |||
| 40 | 16,50 | |||
| 2 988 | 16,50 | |||
| 60 | 16,50 | |||
| 100 | 16,50 | |||
| 01.08.2025 | 16:00:30,979 | 4 900 | 16,50 | |
| 50 | 16,50 | |||
| 50 | 16,50 | |||
| 500 | 16,50 | |||
| 200 | 16,50 | |||
| 50 | 16,50 | |||
| 3 178 | 16,50 | |||
| 4 900 | 16,50 | |||
| 61 | 16,50 | |||
| 61 | 16,50 | |||
| 100 | 16,50 | |||
| 100 | 16,50 | |||
| 50 | 16,50 | |||
| 500 | 16,50 | |||
| 01.08.2025 | 16:00:30,909 | 150 | 16,504 | |
| 150 | 16,504 | |||
| 150 | 16,504 | |||
| 01.08.2025 | 16:00:29,045 | 100 | 16,51 | |
| 100 | 16,51 | |||
| 100 | 16,51 | |||
| 01.08.2025 | 16:00:28,596 | 1 885 | 16,51 | |
| 80 | 16,51 | |||
| 1 756 | 16,51 | |||
| 49 | 16,51 | |||
| 1 885 | 16,51 | |||
| 01.08.2025 | 16:00:28,500 | 20 | 16,524 | |
| 20 | 16,524 | |||
| 20 | 16,524 | |||
| 01.08.2025 | 16:00:10,877 | 903 | 16,55 | |
| 100 | 16,55 | |||
| 903 | 16,55 | |||
| 100 | 16,55 | |||
| 353 | 16,55 | |||
| 200 | 16,55 | |||
| 50 | 16,55 | |||
| 100 | 16,55 | |||
| 01.08.2025 | 16:00:06,050 | 150 | 16,554 | |
| 150 | 16,554 | |||
| 150 | 16,554 | |||
| 01.08.2025 | 15:59:32,669 | 60 | 16,59 | |
| 60 | 16,59 | |||
| 60 | 16,59 | |||
| 01.08.2025 | 15:59:25,867 | 750 | 16,57 | |
| 750 | 16,57 | |||
| 750 | 16,57 | |||
| 01.08.2025 | 15:58:35,391 | 30 | 16,568 | |
| 30 | 16,568 | |||
| 30 | 16,568 | |||
| 01.08.2025 | 15:57:58,651 | 750 | 16,556 | |
| 750 | 16,556 | |||
| 750 | 16,556 | |||
| 01.08.2025 | 15:57:50,306 | 100 | 16,57 | |
| 100 | 16,57 | |||
| 100 | 16,57 | |||
| 01.08.2025 | 15:57:43,073 | 50 | 16,58 | |
| 50 | 16,58 | |||
| 50 | 16,58 | |||
| 01.08.2025 | 15:57:37,623 | 3 | 16,572 | |
| 3 | 16,572 | |||
| 3 | 16,572 | |||
| 01.08.2025 | 15:57:33,966 | 730 | 16,59 | |
| 700 | 16,59 | |||
| 30 | 16,59 | |||
| 730 | 16,59 | |||
| 01.08.2025 | 15:57:27,831 | 100 | 16,592 | |
| 100 | 16,592 | |||
| 100 | 16,592 | |||
| 01.08.2025 | 15:57:26,883 | 297 | 16,592 | |
| 297 | 16,592 | |||
| 297 | 16,592 | |||
| 01.08.2025 | 15:57:22,615 | 11 | 16,592 | |
| 11 | 16,592 | |||
| 11 | 16,592 | |||
| 01.08.2025 | 15:57:09,509 | 1 000 | 16,592 | |
| 1 000 | 16,592 | |||
| 700 | 16,592 | |||
| 300 | 16,592 | |||
| 01.08.2025 | 15:56:41,185 | 100 | 16,63 | |
| 100 | 16,63 | |||
| 100 | 16,63 | |||
| 01.08.2025 | 15:56:37,518 | 500 | 16,632 | |
| 500 | 16,632 | |||
| 500 | 16,632 | |||
| 01.08.2025 | 15:56:06,326 | 1 | 16,622 | |
| 1 | 16,622 | |||
| 1 | 16,622 | |||
| 01.08.2025 | 15:55:35,648 | 1 000 | 16,636 | |
| 1 000 | 16,636 | |||
| 1 000 | 16,636 | |||
| 01.08.2025 | 15:54:06,458 | 181 | 16,598 | |
| 181 | 16,598 | |||
| 181 | 16,598 | |||
| 01.08.2025 | 15:54:03,997 | 90 | 16,598 | |
| 90 | 16,598 | |||
| 90 | 16,598 | |||
| 01.08.2025 | 15:53:06,655 | 200 | 16,60 | |
| 200 | 16,60 | |||
| 200 | 16,60 | |||
| 01.08.2025 | 15:52:52,681 | 60 | 16,608 | |
| 60 | 16,608 | |||
| 60 | 16,608 | |||
| 01.08.2025 | 15:52:20,969 | 29 | 16,612 | |
| 29 | 16,612 | |||
| 29 | 16,612 | |||
| 01.08.2025 | 15:51:45,162 | 2 | 16,632 | |
| 2 | 16,632 | |||
| 2 | 16,632 | |||
| 01.08.2025 | 15:51:20,191 | 121 | 16,58 | |
| 121 | 16,58 | |||
| 121 | 16,58 | |||
| 01.08.2025 | 15:51:06,066 | 200 | 16,594 | |
| 200 | 16,594 | |||
| 200 | 16,594 | |||
| 01.08.2025 | 15:50:47,583 | 400 | 16,58 | |
| 400 | 16,58 | |||
| 400 | 16,58 | |||
| 01.08.2025 | 15:50:29,364 | 70 | 16,59 | |
| 70 | 16,59 | |||
| 70 | 16,59 | |||
| 01.08.2025 | 15:50:07,543 | 30 | 16,598 | |
| 30 | 16,598 | |||
| 30 | 16,598 | |||
| 01.08.2025 | 15:50:04,622 | 100 | 16,598 | |
| 100 | 16,598 | |||
| 100 | 16,598 | |||
| 01.08.2025 | 15:49:44,932 | 30 | 16,598 | |
| 30 | 16,598 | |||
| 30 | 16,598 | |||
| 01.08.2025 | 15:49:40,425 | 220 | 16,60 | |
| 100 | 16,60 | |||
| 220 | 16,60 | |||
| 120 | 16,60 | |||
| 01.08.2025 | 15:49:37,022 | 40 | 16,61 | |
| 40 | 16,61 | |||
| 40 | 16,61 | |||
| 01.08.2025 | 15:49:36,995 | 35 | 16,62 | |
| 35 | 16,62 | |||
| 35 | 16,62 | |||
| 01.08.2025 | 15:49:16,645 | 100 | 16,636 | |
| 100 | 16,636 | |||
| 100 | 16,636 | |||
| 01.08.2025 | 15:48:43,973 | 1 | 16,65 | |
| 1 | 16,65 | |||
| 1 | 16,65 | |||
| 01.08.2025 | 15:48:18,594 | 14 | 16,662 | |
| 14 | 16,662 | |||
| 14 | 16,662 | |||
| 01.08.2025 | 15:47:45,243 | 100 | 16,674 | |
| 100 | 16,674 | |||
| 100 | 16,674 | |||
| 01.08.2025 | 15:45:16,110 | 90 | 16,612 | |
| 90 | 16,612 | |||
| 90 | 16,612 | |||
| 01.08.2025 | 15:44:52,989 | 122 | 16,60 | |
| 122 | 16,60 | |||
| 122 | 16,60 | |||
| 01.08.2025 | 15:44:49,073 | 10 | 16,582 | |
| 10 | 16,582 | |||
| 10 | 16,582 | |||
| 01.08.2025 | 15:44:48,997 | 390 | 16,60 | |
| 240 | 16,60 | |||
| 390 | 16,60 | |||
| 150 | 16,60 | |||
| 01.08.2025 | 15:44:41,823 | 492 | 16,61 | |
| 492 | 16,61 | |||
| 312 | 16,61 | |||
| 180 | 16,61 | |||
| 01.08.2025 | 15:44:38,985 | 200 | 16,622 | |
| 200 | 16,622 | |||
| 200 | 16,622 | |||
| 01.08.2025 | 15:44:25,033 | 300 | 16,622 | |
| 300 | 16,622 | |||
| 300 | 16,622 | |||
| 01.08.2025 | 15:44:12,056 | 500 | 16,624 | |
| 500 | 16,624 | |||
| 500 | 16,624 | |||
| 01.08.2025 | 15:44:09,729 | 300 | 16,636 | |
| 300 | 16,636 | |||
| 300 | 16,636 | |||
| 01.08.2025 | 15:44:09,639 | 95 | 16,64 | |
| 50 | 16,64 | |||
| 95 | 16,64 | |||
| 45 | 16,64 | |||
| 01.08.2025 | 15:44:03,030 | 100 | 16,642 | |
| 100 | 16,642 | |||
| 100 | 16,642 | |||
| 01.08.2025 | 15:43:42,325 | 100 | 16,642 | |
| 100 | 16,642 | |||
| 100 | 16,642 | |||
| 01.08.2025 | 15:43:40,813 | 100 | 16,642 | |
| 100 | 16,642 | |||
| 100 | 16,642 | |||
| 01.08.2025 | 15:43:33,801 | 31 | 16,642 | |
| 31 | 16,642 | |||
| 31 | 16,642 | |||
| 01.08.2025 | 15:42:59,153 | 180 | 16,642 | |
| 180 | 16,642 | |||
| 180 | 16,642 | |||
| 01.08.2025 | 15:42:56,458 | 71 | 16,642 | |
| 71 | 16,642 | |||
| 71 | 16,642 | |||
| 01.08.2025 | 15:42:45,373 | 1 300 | 16,642 | |
| 1 300 | 16,642 | |||
| 1 300 | 16,642 | |||
| 01.08.2025 | 15:42:37,656 | 3 | 16,62 | |
| 3 | 16,62 | |||
| 3 | 16,62 | |||
| 01.08.2025 | 15:42:28,124 | 50 | 16,642 | |
| 50 | 16,642 | |||
| 50 | 16,642 | |||
| 01.08.2025 | 15:42:23,070 | 7 | 16,66 | |
| 7 | 16,66 | |||
| 7 | 16,66 | |||
| 01.08.2025 | 15:41:49,147 | 200 | 16,656 | |
| 200 | 16,656 | |||
| 200 | 16,656 | |||
| 01.08.2025 | 15:41:22,513 | 5 | 16,636 | |
| 5 | 16,636 | |||
| 5 | 16,636 | |||
| 01.08.2025 | 15:41:06,099 | 60 | 16,646 | |
| 60 | 16,646 | |||
| 60 | 16,646 | |||
| 01.08.2025 | 15:40:37,834 | 16 | 16,64 | |
| 16 | 16,64 | |||
| 16 | 16,64 | |||
| 01.08.2025 | 15:40:34,160 | 890 | 16,64 | |
| 890 | 16,64 | |||
| 890 | 16,64 | |||
| 01.08.2025 | 15:40:26,205 | 100 | 16,618 | |
| 100 | 16,618 | |||
| 100 | 16,618 | |||
| 01.08.2025 | 15:40:03,618 | 257 | 16,612 | |
| 257 | 16,612 | |||
| 257 | 16,612 | |||
| 01.08.2025 | 15:40:01,379 | 200 | 16,612 | |
| 200 | 16,612 | |||
| 200 | 16,612 | |||
| 01.08.2025 | 15:40:01,267 | 55 | 16,612 | |
| 55 | 16,612 | |||
| 55 | 16,612 | |||
| 01.08.2025 | 15:40:01,162 | 30 | 16,63 | |
| 30 | 16,63 | |||
| 30 | 16,63 | |||
| 01.08.2025 | 15:39:57,490 | 1 500 | 16,64 | |
| 800 | 16,64 | |||
| 1 500 | 16,64 | |||
| 700 | 16,64 | |||
| 01.08.2025 | 15:39:57,419 | 780 | 16,65 | |
| 780 | 16,65 | |||
| 300 | 16,65 | |||
| 200 | 16,65 | |||
| 100 | 16,65 | |||
| 180 | 16,65 | |||
| 01.08.2025 | 15:39:48,605 | 85 | 16,66 | |
| 35 | 16,66 | |||
| 25 | 16,66 | |||
| 85 | 16,66 | |||
| 25 | 16,66 | |||
| 01.08.2025 | 15:39:36,487 | 800 | 16,662 | |
| 800 | 16,662 | |||
| 800 | 16,662 | |||
| 01.08.2025 | 15:39:02,384 | 1 | 16,664 | |
| 1 | 16,664 | |||
| 1 | 16,664 | |||
| 01.08.2025 | 15:38:24,797 | 1 950 | 16,70 | |
| 1 950 | 16,70 | |||
| 1 950 | 16,70 | |||
| 01.08.2025 | 15:38:21,973 | 590 | 16,714 | |
| 590 | 16,714 | |||
| 590 | 16,714 | |||
| 01.08.2025 | 15:38:11,331 | 200 | 16,70 | |
| 200 | 16,70 | |||
| 200 | 16,70 | |||
| 01.08.2025 | 15:37:41,594 | 500 | 16,70 | |
| 500 | 16,70 | |||
| 500 | 16,70 | |||
| 01.08.2025 | 15:37:39,574 | 300 | 16,698 | |
| 300 | 16,698 | |||
| 300 | 16,698 | |||
| 01.08.2025 | 15:36:34,251 | 100 | 16,68 | |
| 100 | 16,68 | |||
| 100 | 16,68 | |||
| 01.08.2025 | 15:35:58,093 | 1 500 | 16,67 | |
| 1 500 | 16,67 | |||
| 1 500 | 16,67 | |||
| 01.08.2025 | 15:35:44,662 | 50 | 16,688 | |
| 50 | 16,688 | |||
| 50 | 16,688 | |||
| 01.08.2025 | 15:35:33,111 | 4 800 | 16,676 | |
| 4 800 | 16,676 | |||
| 4 800 | 16,676 | |||
| 01.08.2025 | 15:35:29,197 | 2 | 16,692 | |
| 2 | 16,692 | |||
| 2 | 16,692 | |||
| 01.08.2025 | 15:35:22,274 | 500 | 16,694 | |
| 500 | 16,694 | |||
| 500 | 16,694 | |||
| 01.08.2025 | 15:35:19,525 | 75 | 16,71 | |
| 75 | 16,71 | |||
| 75 | 16,71 | |||
| 01.08.2025 | 15:34:47,239 | 360 | 16,682 | |
| 360 | 16,682 | |||
| 360 | 16,682 | |||
| 01.08.2025 | 15:34:28,972 | 451 | 16,70 | |
| 20 | 16,70 | |||
| 4 | 16,70 | |||
| 84 | 16,70 | |||
| 100 | 16,70 | |||
| 451 | 16,70 | |||
| 23 | 16,70 | |||
| 20 | 16,70 | |||
| 200 | 16,70 | |||
| 01.08.2025 | 15:34:27,315 | 50 | 16,71 | |
| 50 | 16,71 | |||
| 50 | 16,71 | |||
| 01.08.2025 | 15:33:45,963 | 4 000 | 16,752 | |
| 4 000 | 16,752 | |||
| 4 000 | 16,752 | |||
| 01.08.2025 | 15:33:22,846 | 60 | 16,766 | |
| 60 | 16,766 | |||
| 60 | 16,766 | |||
| 01.08.2025 | 15:32:52,444 | 150 | 16,738 | |
| 150 | 16,738 | |||
| 150 | 16,738 | |||
| 01.08.2025 | 15:32:33,257 | 3 650 | 16,75 | |
| 800 | 16,75 | |||
| 105 | 16,75 | |||
| 75 | 16,75 | |||
| 150 | 16,75 | |||
| 180 | 16,75 | |||
| 140 | 16,75 | |||
| 3 650 | 16,75 | |||
| 200 | 16,75 | |||
| 2 000 | 16,75 | |||
| 01.08.2025 | 15:32:33,181 | 119 | 16,76 | |
| 100 | 16,76 | |||
| 119 | 16,76 | |||
| 19 | 16,76 | |||
| 01.08.2025 | 15:32:33,095 | 50 | 16,788 | |
| 50 | 16,788 | |||
| 50 | 16,788 | |||
| 01.08.2025 | 15:32:27,576 | 5 | 16,79 | |
| 5 | 16,79 | |||
| 5 | 16,79 | |||
| 01.08.2025 | 15:32:27,513 | 1 944 | 16,80 | |
| 785 | 16,80 | |||
| 1 894 | 16,80 | |||
| 50 | 16,80 | |||
| 457 | 16,80 | |||
| 600 | 16,80 | |||
| 100 | 16,80 | |||
| 2 | 16,80 | |||
| 01.08.2025 | 15:32:06,144 | 4 800 | 16,80 | |
| 2 | 16,80 | |||
| 240 | 16,80 | |||
| 200 | 16,80 | |||
| 20 | 16,80 | |||
| 30 | 16,80 | |||
| 30 | 16,80 | |||
| 240 | 16,80 | |||
| 500 | 16,80 | |||
| 22 | 16,80 | |||
| 130 | 16,80 | |||
| 600 | 16,80 | |||
| 2 215 | 16,80 | |||
| 4 800 | 16,80 | |||
| 30 | 16,80 | |||
| 100 | 16,80 | |||
| 300 | 16,80 | |||
| 20 | 16,80 | |||
| 21 | 16,80 | |||
| 100 | 16,80 | |||
| 01.08.2025 | 15:32:04,923 | 450 | 16,81 | |
| 450 | 16,81 | |||
| 100 | 16,81 | |||
| 250 | 16,81 | |||
| 100 | 16,81 | |||
| 01.08.2025 | 15:31:28,731 | 50 | 16,82 | |
| 50 | 16,82 | |||
| 50 | 16,82 | |||
| 01.08.2025 | 15:31:03,199 | 500 | 16,856 | |
| 500 | 16,856 | |||
| 500 | 16,856 | |||
| 01.08.2025 | 15:30:18,506 | 5 | 16,88 | |
| 5 | 16,88 | |||
| 5 | 16,88 | |||
| 01.08.2025 | 15:30:16,698 | 203 | 16,88 | |
| 3 | 16,88 | |||
| 199 | 16,88 | |||
| 4 | 16,88 | |||
| 200 | 16,88 | |||
| 01.08.2025 | 15:27:40,461 | 1 600 | 16,858 | |
| 1 600 | 16,858 | |||
| 1 600 | 16,858 | |||
| 01.08.2025 | 15:26:53,031 | 100 | 16,864 | |
| 100 | 16,864 | |||
| 100 | 16,864 | |||
| 01.08.2025 | 15:25:00,598 | 100 | 16,864 | |
| 100 | 16,864 | |||
| 100 | 16,864 | |||
| 01.08.2025 | 15:21:19,380 | 30 | 16,82 | |
| 30 | 16,82 | |||
| 30 | 16,82 | |||
| 01.08.2025 | 15:21:09,670 | 10 | 16,828 | |
| 10 | 16,828 | |||
| 10 | 16,828 | |||
| 01.08.2025 | 15:20:49,559 | 1 190 | 16,828 | |
| 1 190 | 16,828 | |||
| 1 190 | 16,828 | |||
| 01.08.2025 | 15:20:39,951 | 118 | 16,818 | |
| 118 | 16,818 | |||
| 118 | 16,818 | |||
| 01.08.2025 | 15:20:22,330 | 100 | 16,818 | |
| 100 | 16,818 | |||
| 100 | 16,818 | |||
| 01.08.2025 | 15:19:43,822 | 280 | 16,812 | |
| 280 | 16,812 | |||
| 280 | 16,812 | |||
| 01.08.2025 | 15:19:23,987 | 75 | 16,83 | |
| 75 | 16,83 | |||
| 75 | 16,83 | |||
| 01.08.2025 | 15:19:11,640 | 200 | 16,83 | |
| 200 | 16,83 | |||
| 200 | 16,83 | |||
| 01.08.2025 | 15:18:53,124 | 40 | 16,83 | |
| 40 | 16,83 | |||
| 40 | 16,83 | |||
| 01.08.2025 | 15:18:44,039 | 230 | 16,83 | |
| 230 | 16,83 | |||
| 230 | 16,83 | |||
| 01.08.2025 | 15:18:34,713 | 15 | 16,83 | |
| 15 | 16,83 | |||
| 15 | 16,83 | |||
| 01.08.2025 | 15:18:08,776 | 500 | 16,814 | |
| 500 | 16,814 | |||
| 500 | 16,814 | |||
| 01.08.2025 | 15:17:03,571 | 320 | 16,812 | |
| 320 | 16,812 | |||
| 320 | 16,812 | |||
| 01.08.2025 | 15:16:49,938 | 800 | 16,812 | |
| 800 | 16,812 | |||
| 800 | 16,812 | |||
| 01.08.2025 | 15:15:40,757 | 30 | 16,842 | |
| 30 | 16,842 | |||
| 30 | 16,842 | |||
| 01.08.2025 | 15:15:18,101 | 89 | 16,832 | |
| 89 | 16,832 | |||
| 89 | 16,832 | |||
| 01.08.2025 | 15:13:08,632 | 7 | 16,84 | |
| 7 | 16,84 | |||
| 7 | 16,84 | |||
| 01.08.2025 | 15:11:44,315 | 49 | 16,816 | |
| 49 | 16,816 | |||
| 49 | 16,816 | |||
| 01.08.2025 | 15:09:11,167 | 8 | 16,848 | |
| 8 | 16,848 | |||
| 8 | 16,848 | |||
| 01.08.2025 | 15:09:00,654 | 50 | 16,848 | |
| 50 | 16,848 | |||
| 50 | 16,848 | |||
| 01.08.2025 | 15:08:18,421 | 320 | 16,824 | |
| 320 | 16,824 | |||
| 320 | 16,824 | |||
| 01.08.2025 | 15:06:58,583 | 300 | 16,826 | |
| 300 | 16,826 | |||
| 300 | 16,826 | |||
| 01.08.2025 | 15:06:49,040 | 800 | 16,828 | |
| 800 | 16,828 | |||
| 800 | 16,828 | |||
| 01.08.2025 | 15:06:15,922 | 130 | 16,85 | |
| 130 | 16,85 | |||
| 130 | 16,85 | |||
| 01.08.2025 | 15:05:37,469 | 50 | 16,852 | |
| 50 | 16,852 | |||
| 50 | 16,852 | |||
| 01.08.2025 | 15:05:34,033 | 100 | 16,852 | |
| 100 | 16,852 | |||
| 100 | 16,852 | |||
| 01.08.2025 | 15:05:30,807 | 100 | 16,852 | |
| 100 | 16,852 | |||
| 100 | 16,852 | |||
| 01.08.2025 | 15:05:21,582 | 500 | 16,83 | |
| 500 | 16,83 | |||
| 500 | 16,83 | |||
| 01.08.2025 | 15:05:20,216 | 100 | 16,852 | |
| 100 | 16,852 | |||
| 100 | 16,852 | |||
| 01.08.2025 | 15:05:15,974 | 839 | 16,83 | |
| 709 | 16,83 | |||
| 839 | 16,83 | |||
| 30 | 16,83 | |||
| 100 | 16,83 | |||
| 01.08.2025 | 15:04:23,136 | 30 | 16,852 | |
| 30 | 16,852 | |||
| 30 | 16,852 | |||
| 01.08.2025 | 15:04:00,422 | 2 | 16,852 | |
| 2 | 16,852 | |||
| 2 | 16,852 | |||
| 01.08.2025 | 15:03:48,242 | 100 | 16,844 | |
| 100 | 16,844 | |||
| 100 | 16,844 | |||
| 01.08.2025 | 15:03:45,222 | 119 | 16,844 | |
| 119 | 16,844 | |||
| 119 | 16,844 | |||
| 01.08.2025 | 15:03:41,321 | 20 | 16,844 | |
| 20 | 16,844 | |||
| 20 | 16,844 | |||
| 01.08.2025 | 15:03:32,093 | 10 | 16,86 | |
| 10 | 16,86 | |||
| 10 | 16,86 | |||
| 01.08.2025 | 15:02:48,979 | 100 | 16,872 | |
| 100 | 16,872 | |||
| 100 | 16,872 | |||
| 01.08.2025 | 15:02:08,192 | 120 | 16,85 | |
| 120 | 16,85 | |||
| 120 | 16,85 | |||
| 01.08.2025 | 15:01:41,971 | 200 | 16,844 | |
| 200 | 16,844 | |||
| 200 | 16,844 | |||
| 01.08.2025 | 15:01:18,424 | 32 | 16,846 | |
| 32 | 16,846 | |||
| 32 | 16,846 | |||
| 01.08.2025 | 15:00:44,658 | 25 | 16,828 | |
| 25 | 16,828 | |||
| 25 | 16,828 | |||
| 01.08.2025 | 14:59:53,115 | 200 | 16,838 | |
| 200 | 16,838 | |||
| 200 | 16,838 | |||
| 01.08.2025 | 14:58:47,175 | 130 | 16,848 | |
| 130 | 16,848 | |||
| 130 | 16,848 | |||
| 01.08.2025 | 14:58:04,731 | 2 | 16,856 | |
| 2 | 16,856 | |||
| 2 | 16,856 | |||
| 01.08.2025 | 14:56:56,703 | 150 | 16,83 | |
| 150 | 16,83 | |||
| 150 | 16,83 | |||
| 01.08.2025 | 14:56:22,602 | 20 | 16,802 | |
| 18 | 16,802 | |||
| 20 | 16,802 | |||
| 2 | 16,802 | |||
| 01.08.2025 | 14:56:13,144 | 50 | 16,824 | |
| 50 | 16,824 | |||
| 50 | 16,824 | |||
| 01.08.2025 | 14:55:38,252 | 178 | 16,824 | |
| 178 | 16,824 | |||
| 178 | 16,824 | |||
| 01.08.2025 | 14:55:23,812 | 1 600 | 16,824 | |
| 1 600 | 16,824 | |||
| 1 600 | 16,824 | |||
| 01.08.2025 | 14:54:58,892 | 200 | 16,834 | |
| 200 | 16,834 | |||
| 200 | 16,834 | |||
| 01.08.2025 | 14:54:58,819 | 200 | 16,816 | |
| 200 | 16,816 | |||
| 200 | 16,816 | |||
| 01.08.2025 | 14:54:40,111 | 118 | 16,834 | |
| 118 | 16,834 | |||
| 118 | 16,834 | |||
| 01.08.2025 | 14:54:24,854 | 500 | 16,854 | |
| 500 | 16,854 | |||
| 500 | 16,854 | |||
| 01.08.2025 | 14:53:59,221 | 100 | 16,85 | |
| 100 | 16,85 | |||
| 100 | 16,85 | |||
| 01.08.2025 | 14:52:47,358 | 30 | 16,852 | |
| 30 | 16,852 | |||
| 30 | 16,852 | |||
| 01.08.2025 | 14:52:12,009 | 29 | 16,854 | |
| 29 | 16,854 | |||
| 29 | 16,854 | |||
| 01.08.2025 | 14:51:54,421 | 20 | 16,846 | |
| 20 | 16,846 | |||
| 20 | 16,846 | |||
| 01.08.2025 | 14:51:46,812 | 200 | 16,832 | |
| 200 | 16,832 | |||
| 200 | 16,832 | |||
| 01.08.2025 | 14:51:41,675 | 3 300 | 16,83 | |
| 3 300 | 16,83 | |||
| 3 300 | 16,83 | |||
| 01.08.2025 | 14:50:40,364 | 1 600 | 16,85 | |
| 1 600 | 16,85 | |||
| 1 600 | 16,85 | |||
| 01.08.2025 | 14:50:38,467 | 113 | 16,85 | |
| 113 | 16,85 | |||
| 20 | 16,85 | |||
| 91 | 16,85 | |||
| 2 | 16,85 | |||
| 01.08.2025 | 14:50:05,633 | 100 | 16,85 | |
| 100 | 16,85 | |||
| 100 | 16,85 | |||
| 01.08.2025 | 14:49:29,297 | 70 | 16,886 | |
| 70 | 16,886 | |||
| 70 | 16,886 | |||
| 01.08.2025 | 14:49:24,179 | 100 | 16,862 | |
| 35 | 16,862 | |||
| 65 | 16,862 | |||
| 100 | 16,862 | |||
| 01.08.2025 | 14:48:47,579 | 38 | 16,872 | |
| 38 | 16,872 | |||
| 38 | 16,872 | |||
| 01.08.2025 | 14:48:47,486 | 500 | 16,89 | |
| 500 | 16,89 | |||
| 500 | 16,89 | |||
| 01.08.2025 | 14:48:30,594 | 640 | 16,892 | |
| 640 | 16,892 | |||
| 640 | 16,892 | |||
| 01.08.2025 | 14:48:24,576 | 800 | 16,892 | |
| 800 | 16,892 | |||
| 800 | 16,892 | |||
| 01.08.2025 | 14:48:10,246 | 120 | 16,90 | |
| 120 | 16,90 | |||
| 100 | 16,90 | |||
| 20 | 16,90 | |||
| 01.08.2025 | 14:46:28,995 | 1 000 | 16,90 | |
| 1 000 | 16,90 | |||
| 1 000 | 16,90 | |||
| 01.08.2025 | 14:46:21,992 | 50 | 16,90 | |
| 50 | 16,90 | |||
| 50 | 16,90 | |||
| 01.08.2025 | 14:46:10,239 | 500 | 16,892 | |
| 500 | 16,892 | |||
| 500 | 16,892 | |||
| 01.08.2025 | 14:46:10,147 | 795 | 16,892 | |
| 60 | 16,892 | |||
| 285 | 16,892 | |||
| 795 | 16,892 | |||
| 100 | 16,892 | |||
| 350 | 16,892 | |||
| 01.08.2025 | 14:46:09,968 | 642 | 16,90 | |
| 642 | 16,90 | |||
| 147 | 16,90 | |||
| 50 | 16,90 | |||
| 100 | 16,90 | |||
| 150 | 16,90 | |||
| 57 | 16,90 | |||
| 60 | 16,90 | |||
| 18 | 16,90 | |||
| 60 | 16,90 | |||
| 01.08.2025 | 14:46:05,911 | 50 | 16,904 | |
| 50 | 16,904 | |||
| 50 | 16,904 | |||
| 01.08.2025 | 14:45:57,421 | 450 | 16,91 | |
| 450 | 16,91 | |||
| 450 | 16,91 | |||
| 01.08.2025 | 14:45:55,711 | 640 | 16,912 | |
| 640 | 16,912 | |||
| 640 | 16,912 | |||
| 01.08.2025 | 14:45:49,694 | 50 | 16,916 | |
| 50 | 16,916 | |||
| 50 | 16,916 | |||
| 01.08.2025 | 14:45:24,301 | 800 | 16,912 | |
| 800 | 16,912 | |||
| 800 | 16,912 | |||
| 01.08.2025 | 14:44:57,246 | 100 | 16,928 | |
| 100 | 16,928 | |||
| 100 | 16,928 | |||
| 01.08.2025 | 14:44:50,560 | 90 | 16,92 | |
| 90 | 16,92 | |||
| 90 | 16,92 | |||
| 01.08.2025 | 14:44:07,493 | 3 | 16,932 | |
| 3 | 16,932 | |||
| 3 | 16,932 | |||
| 01.08.2025 | 14:42:51,018 | 950 | 16,958 | |
| 950 | 16,958 | |||
| 950 | 16,958 | |||
| 01.08.2025 | 14:42:22,379 | 400 | 16,96 | |
| 400 | 16,96 | |||
| 400 | 16,96 | |||
| 01.08.2025 | 14:40:19,257 | 1 | 16,94 | |
| 1 | 16,94 | |||
| 1 | 16,94 | |||
| 01.08.2025 | 14:39:30,089 | 92 | 16,932 | |
| 92 | 16,932 | |||
| 92 | 16,932 | |||
| 01.08.2025 | 14:39:23,873 | 30 | 16,932 | |
| 30 | 16,932 | |||
| 30 | 16,932 | |||
| 01.08.2025 | 14:38:19,277 | 473 | 16,916 | |
| 473 | 16,916 | |||
| 473 | 16,916 | |||
| 01.08.2025 | 14:37:38,673 | 327 | 16,928 | |
| 327 | 16,928 | |||
| 327 | 16,928 | |||
| 01.08.2025 | 14:37:30,900 | 25 | 16,912 | |
| 25 | 16,912 | |||
| 25 | 16,912 | |||
| 01.08.2025 | 14:36:30,375 | 6 | 16,938 | |
| 6 | 16,938 | |||
| 6 | 16,938 | |||
| 01.08.2025 | 14:34:22,337 | 200 | 16,95 | |
| 200 | 16,95 | |||
| 200 | 16,95 | |||
| 01.08.2025 | 14:33:51,188 | 640 | 16,952 | |
| 640 | 16,952 | |||
| 640 | 16,952 | |||
| 01.08.2025 | 14:33:47,637 | 640 | 16,952 | |
| 640 | 16,952 | |||
| 640 | 16,952 | |||
| 01.08.2025 | 14:33:45,538 | 640 | 16,952 | |
| 640 | 16,952 | |||
| 640 | 16,952 | |||
| 01.08.2025 | 14:33:24,054 | 200 | 16,954 | |
| 200 | 16,954 | |||
| 200 | 16,954 | |||
| 01.08.2025 | 14:32:41,563 | 100 | 16,962 | |
| 100 | 16,962 | |||
| 100 | 16,962 | |||
| 01.08.2025 | 14:32:31,806 | 47 | 16,97 | |
| 47 | 16,97 | |||
| 47 | 16,97 | |||
| 01.08.2025 | 14:32:17,655 | 130 | 16,994 | |
| 130 | 16,994 | |||
| 130 | 16,994 | |||
| 01.08.2025 | 14:31:57,421 | 30 | 16,972 | |
| 30 | 16,972 | |||
| 30 | 16,972 | |||
| 01.08.2025 | 14:31:53,989 | 95 | 16,99 | |
| 95 | 16,99 | |||
| 60 | 16,99 | |||
| 10 | 16,99 | |||
| 25 | 16,99 | |||
| 01.08.2025 | 14:31:52,049 | 2 596 | 17,00 | |
| 200 | 17,00 | |||
| 50 | 17,00 | |||
| 316 | 17,00 | |||
| 100 | 17,00 | |||
| 60 | 17,00 | |||
| 20 | 17,00 | |||
| 20 | 17,00 | |||
| 80 | 17,00 | |||
| 200 | 17,00 | |||
| 100 | 17,00 | |||
| 500 | 17,00 | |||
| 200 | 17,00 | |||
| 25 | 17,00 | |||
| 400 | 17,00 | |||
| 50 | 17,00 | |||
| 150 | 17,00 | |||
| 100 | 17,00 | |||
| 949 | 17,00 | |||
| 1 647 | 17,00 | |||
| 25 | 17,00 | |||
| 01.08.2025 | 14:31:45,202 | 1 600 | 17,00 | |
| 750 | 17,00 | |||
| 6 | 17,00 | |||
| 100 | 17,00 | |||
| 70 | 17,00 | |||
| 1 600 | 17,00 | |||
| 59 | 17,00 | |||
| 15 | 17,00 | |||
| 600 | 17,00 | |||
| 01.08.2025 | 14:31:43,187 | 1 600 | 17,00 | |
| 100 | 17,00 | |||
| 1 600 | 17,00 | |||
| 50 | 17,00 | |||
| 200 | 17,00 | |||
| 50 | 17,00 | |||
| 1 000 | 17,00 | |||
| 200 | 17,00 | |||
| 01.08.2025 | 14:31:29,347 | 765 | 17,00 | |
| 10 | 17,00 | |||
| 187 | 17,00 | |||
| 10 | 17,00 | |||
| 63 | 17,00 | |||
| 90 | 17,00 | |||
| 50 | 17,00 | |||
| 2 | 17,00 | |||
| 100 | 17,00 | |||
| 17 | 17,00 | |||
| 200 | 17,00 | |||
| 15 | 17,00 | |||
| 125 | 17,00 | |||
| 500 | 17,00 | |||
| 50 | 17,00 | |||
| 111 | 17,00 | |||
| 01.08.2025 | 14:31:15,027 | 1 600 | 17,00 | |
| 5 | 17,00 | |||
| 55 | 17,00 | |||
| 10 | 17,00 | |||
| 5 | 17,00 | |||
| 1 600 | 17,00 | |||
| 10 | 17,00 | |||
| 100 | 17,00 | |||
| 500 | 17,00 | |||
| 165 | 17,00 | |||
| 50 | 17,00 | |||
| 300 | 17,00 | |||
| 400 | 17,00 | |||
| 01.08.2025 | 14:31:14,953 | 600 | 17,01 | |
| 600 | 17,01 | |||
| 600 | 17,01 | |||
| 01.08.2025 | 14:30:56,186 | 150 | 17,012 | |
| 150 | 17,012 | |||
| 150 | 17,012 | |||
| 01.08.2025 | 14:30:49,503 | 286 | 17,012 | |
| 110 | 17,012 | |||
| 146 | 17,012 | |||
| 286 | 17,012 | |||
| 30 | 17,012 | |||
| 01.08.2025 | 14:30:49,350 | 300 | 17,04 | |
| 100 | 17,04 | |||
| 200 | 17,04 | |||
| 300 | 17,04 | |||
| 01.08.2025 | 14:30:49,243 | 981 | 17,05 | |
| 916 | 17,05 | |||
| 65 | 17,05 | |||
| 60 | 17,05 | |||
| 25 | 17,05 | |||
| 220 | 17,05 | |||
| 41 | 17,05 | |||
| 25 | 17,05 | |||
| 300 | 17,05 | |||
| 310 | 17,05 | |||
| 01.08.2025 | 14:30:48,175 | 1 600 | 17,05 | |
| 800 | 17,05 | |||
| 50 | 17,05 | |||
| 650 | 17,05 | |||
| 100 | 17,05 | |||
| 1 600 | 17,05 | |||
| 01.08.2025 | 14:30:47,204 | 1 500 | 17,07 | |
| 1 500 | 17,07 | |||
| 1 500 | 17,07 | |||
| 01.08.2025 | 14:30:45,055 | 587 | 17,052 | |
| 587 | 17,052 | |||
| 587 | 17,052 | |||
| 01.08.2025 | 14:30:44,177 | 1 200 | 17,072 | |
| 1 200 | 17,072 | |||
| 1 200 | 17,072 | |||
| 01.08.2025 | 14:30:03,582 | 1 600 | 17,08 | |
| 1 600 | 17,08 | |||
| 1 600 | 17,08 | |||
| 01.08.2025 | 14:30:02,156 | 385 | 17,10 | |
| 15 | 17,10 | |||
| 385 | 17,10 | |||
| 300 | 17,10 | |||
| 70 | 17,10 | |||
| 01.08.2025 | 14:28:24,694 | 28 | 17,108 | |
| 28 | 17,108 | |||
| 28 | 17,108 | |||
| 01.08.2025 | 14:20:09,932 | 2 | 17,128 | |
| 2 | 17,128 | |||
| 2 | 17,128 | |||
| 01.08.2025 | 14:19:48,367 | 18 | 17,128 | |
| 18 | 17,128 | |||
| 18 | 17,128 | |||
| 01.08.2025 | 14:16:56,946 | 10 | 17,114 | |
| 10 | 17,114 | |||
| 10 | 17,114 | |||
| 01.08.2025 | 14:11:38,395 | 20 | 17,126 | |
| 20 | 17,126 | |||
| 20 | 17,126 | |||
| 01.08.2025 | 14:11:07,069 | 1 400 | 17,126 | |
| 1 400 | 17,126 | |||
| 1 400 | 17,126 | |||
| 01.08.2025 | 14:10:43,018 | 100 | 17,126 | |
| 100 | 17,126 | |||
| 100 | 17,126 | |||
| 01.08.2025 | 14:10:04,624 | 30 | 17,11 | |
| 30 | 17,11 | |||
| 30 | 17,11 | |||
| 01.08.2025 | 14:07:56,670 | 30 | 17,112 | |
| 30 | 17,112 | |||
| 30 | 17,112 | |||
| 01.08.2025 | 14:07:47,227 | 250 | 17,134 | |
| 250 | 17,134 | |||
| 250 | 17,134 | |||
| 01.08.2025 | 14:01:34,224 | 4 | 17,114 | |
| 4 | 17,114 | |||
| 4 | 17,114 | |||
| 01.08.2025 | 13:54:37,734 | 3 | 17,102 | |
| 3 | 17,102 | |||
| 3 | 17,102 | |||
| 01.08.2025 | 13:54:29,583 | 1 | 17,108 | |
| 1 | 17,108 | |||
| 1 | 17,108 | |||
| 01.08.2025 | 13:54:27,968 | 938 | 17,108 | |
| 938 | 17,108 | |||
| 938 | 17,108 | |||
| 01.08.2025 | 13:45:03,916 | 100 | 17,132 | |
| 100 | 17,132 | |||
| 100 | 17,132 | |||
| 01.08.2025 | 13:43:33,094 | 4 | 17,102 | |
| 4 | 17,102 | |||
| 4 | 17,102 | |||
| 01.08.2025 | 13:41:35,715 | 20 | 17,12 | |
| 20 | 17,12 | |||
| 20 | 17,12 | |||
| 01.08.2025 | 13:39:00,553 | 5 | 17,14 | |
| 5 | 17,14 | |||
| 5 | 17,14 | |||
| 01.08.2025 | 13:37:53,342 | 500 | 17,104 | |
| 500 | 17,104 | |||
| 500 | 17,104 | |||
| 01.08.2025 | 13:36:43,919 | 750 | 17,12 | |
| 750 | 17,12 | |||
| 750 | 17,12 | |||
| 01.08.2025 | 13:36:27,820 | 150 | 17,122 | |
| 150 | 17,122 | |||
| 150 | 17,122 | |||
| 01.08.2025 | 13:35:32,993 | 600 | 17,116 | |
| 600 | 17,116 | |||
| 600 | 17,116 | |||
| 01.08.2025 | 13:35:31,054 | 250 | 17,116 | |
| 250 | 17,116 | |||
| 250 | 17,116 | |||
| 01.08.2025 | 13:35:15,561 | 5 | 17,14 | |
| 5 | 17,14 | |||
| 5 | 17,14 | |||
| 01.08.2025 | 13:32:22,790 | 22 | 17,128 | |
| 22 | 17,128 | |||
| 22 | 17,128 | |||
| 01.08.2025 | 13:30:23,503 | 30 | 17,116 | |
| 30 | 17,116 | |||
| 30 | 17,116 | |||
| 01.08.2025 | 13:29:51,978 | 150 | 17,116 | |
| 150 | 17,116 | |||
| 150 | 17,116 | |||
| 01.08.2025 | 13:29:46,503 | 35 | 17,116 | |
| 35 | 17,116 | |||
| 35 | 17,116 | |||
| 01.08.2025 | 13:28:37,132 | 100 | 17,14 | |
| 100 | 17,14 | |||
| 100 | 17,14 | |||
| 01.08.2025 | 13:27:05,182 | 1 000 | 17,126 | |
| 1 000 | 17,126 | |||
| 1 000 | 17,126 | |||
| 01.08.2025 | 13:26:02,798 | 500 | 17,11 | |
| 500 | 17,11 | |||
| 500 | 17,11 | |||
| 01.08.2025 | 13:24:00,214 | 1 600 | 17,122 | |
| 1 600 | 17,122 | |||
| 1 600 | 17,122 | |||
| 01.08.2025 | 13:23:51,059 | 2 900 | 17,14 | |
| 500 | 17,14 | |||
| 2 900 | 17,14 | |||
| 2 400 | 17,14 | |||
| 01.08.2025 | 13:23:22,246 | 1 600 | 17,106 | |
| 1 600 | 17,106 | |||
| 1 600 | 17,106 | |||
| 01.08.2025 | 13:23:08,267 | 100 | 17,114 | |
| 100 | 17,114 | |||
| 100 | 17,114 | |||
| 01.08.2025 | 13:21:30,159 | 100 | 17,104 | |
| 100 | 17,104 | |||
| 100 | 17,104 | |||
| 01.08.2025 | 13:20:58,265 | 234 | 17,104 | |
| 234 | 17,104 | |||
| 234 | 17,104 | |||
| 01.08.2025 | 13:18:37,637 | 200 | 17,09 | |
| 50 | 17,09 | |||
| 150 | 17,09 | |||
| 200 | 17,09 | |||
| 01.08.2025 | 13:15:23,726 | 1 600 | 17,08 | |
| 1 600 | 17,08 | |||
| 1 600 | 17,08 | |||
| 01.08.2025 | 13:14:50,204 | 1 600 | 17,08 | |
| 1 600 | 17,08 | |||
| 1 600 | 17,08 | |||
| 01.08.2025 | 13:13:03,577 | 1 500 | 17,072 | |
| 1 500 | 17,072 | |||
| 1 500 | 17,072 | |||
| 01.08.2025 | 13:12:53,640 | 1 | 17,08 | |
| 1 | 17,08 | |||
| 1 | 17,08 |
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 CEST (UTC+2)
Top 5 Umsatz
-
Amazon.com Inc.
Bid: 185,94 / Ask: 186,04
Umsatz: 94 735 TEUR -
Nvidia Corp.
Bid: 150,10 / Ask: 150,18
Umsatz: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41,62 / Ask: 41,805
Umsatz: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703,00
Ask: 1 708,00
Umsatz: 57 305 TEUR -
Allianz SE
Bid: 334,50 / Ask: 335,20
Umsatz: 40 386 TEUR
Realtime Quotes
Letzte Aktualisierung:
01.08.2025 @ 22:00:00
Letzte Aktualisierung:
01.08.2025 @ 22:00:00