Intel Corp.

294

231

30,815

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
29.12.2025 16:07:55,141 17   30,815
      17 30,815
      17 30,815
29.12.2025 16:06:53,256 1   30,905
      1 30,905
      1 30,905
29.12.2025 16:04:46,081 99   30,815
      99 30,815
      99 30,815
29.12.2025 16:01:13,317 80   30,88
      80 30,88
      80 30,88
29.12.2025 16:01:02,281 20   30,855
      20 30,855
      20 30,855
29.12.2025 16:00:02,479 5   30,885
      5 30,885
      5 30,885
29.12.2025 15:59:15,354 500   30,90
      500 30,90
      500 30,90
29.12.2025 15:56:13,586 1   30,93
      1 30,93
      1 30,93
29.12.2025 15:55:42,974 100   30,945
      100 30,945
      100 30,945
29.12.2025 15:53:53,260 25   30,97
      25 30,97
      25 30,97
29.12.2025 15:52:37,453 50   30,89
      50 30,89
      50 30,89
29.12.2025 15:49:08,592 1 800   30,75
      1 800 30,75
      1 800 30,75
29.12.2025 15:48:00,454 20   30,80
      20 30,80
      20 30,80
29.12.2025 15:45:45,873 1   30,79
      1 30,79
      1 30,79
29.12.2025 15:45:36,255 3   30,845
      3 30,845
      3 30,845
29.12.2025 15:43:48,385 1 000   30,815
      1 000 30,815
      1 000 30,815
29.12.2025 15:43:42,039 2 600   30,815
      2 600 30,815
      2 600 30,815
29.12.2025 15:43:31,198 2 600   30,815
      2 600 30,815
      2 600 30,815
29.12.2025 15:42:20,424 50   30,91
      50 30,91
      50 30,91
29.12.2025 15:42:18,290 1   30,89
      1 30,89
      1 30,89
29.12.2025 15:38:22,852 125   31,06
      125 31,06
      125 31,06
29.12.2025 15:38:21,916 1 700   31,09
      1 700 31,09
      1 700 31,09
29.12.2025 15:37:04,949 212   31,00
      212 31,00
      180 31,00
      32 31,00
29.12.2025 15:36:46,898 3   30,99
      3 30,99
      3 30,99
29.12.2025 15:36:35,946 3   30,905
      3 30,905
      3 30,905
29.12.2025 15:36:02,227 500   30,85
      500 30,85
      500 30,85
29.12.2025 15:35:51,804 70   30,785
      70 30,785
      70 30,785
29.12.2025 15:35:42,002 1 800   30,80
      1 800 30,80
      1 800 30,80
29.12.2025 15:35:29,557 7   30,76
      7 30,76
      7 30,76
29.12.2025 15:32:30,111 6   30,70
      6 30,70
      6 30,70
29.12.2025 15:31:34,727 800   30,59
      800 30,59
      800 30,59
29.12.2025 15:31:15,632 158   30,47
      58 30,47
      150 30,47
      100 30,47
      8 30,47
29.12.2025 15:31:15,544 98   30,47
      93 30,47
      5 30,47
      98 30,47
29.12.2025 15:31:15,470 158   30,51
      125 30,51
      33 30,51
      158 30,51
29.12.2025 15:24:05,996 125   30,59
      125 30,59
      125 30,59
29.12.2025 15:18:43,084 100   30,60
      100 30,60
      100 30,60
29.12.2025 15:16:58,317 40   30,60
      40 30,60
      40 30,60
29.12.2025 15:15:48,315 99   30,595
      99 30,595
      99 30,595
29.12.2025 15:13:27,541 3   30,57
      3 30,57
      3 30,57
29.12.2025 15:12:54,545 17   30,605
      17 30,605
      17 30,605
29.12.2025 15:10:36,498 50   30,60
      50 30,60
      50 30,60
29.12.2025 15:07:35,516 71   30,575
      71 30,575
      71 30,575
29.12.2025 15:03:37,403 200   30,595
      200 30,595
      65 30,595
      135 30,595
29.12.2025 15:03:20,593 15   30,64
      15 30,64
      15 30,64
29.12.2025 15:00:46,639 30   30,58
      30 30,58
      30 30,58
29.12.2025 14:58:46,503 85   30,575
      85 30,575
      85 30,575
29.12.2025 14:50:44,898 163   30,59
      163 30,59
      163 30,59
29.12.2025 14:45:01,278 30   30,665
      30 30,665
      30 30,665
29.12.2025 14:42:57,514 330   30,665
      330 30,665
      330 30,665
29.12.2025 14:42:01,111 100   30,73
      100 30,73
      100 30,73
29.12.2025 14:37:14,808 70   30,73
      70 30,73
      70 30,73
29.12.2025 14:31:36,718 1   30,785
      1 30,785
      1 30,785
29.12.2025 14:30:35,000 115   30,76
      115 30,76
      115 30,76
29.12.2025 14:24:36,216 98   30,76
      98 30,76
      98 30,76
29.12.2025 14:18:37,845 10   30,775
      10 30,775
      10 30,775
29.12.2025 14:17:55,801 448   30,75
      448 30,75
      448 30,75
29.12.2025 14:08:29,371 150   30,775
      150 30,775
      150 30,775
29.12.2025 14:06:31,664 37   30,81
      37 30,81
      37 30,81
29.12.2025 13:57:46,550 160   30,74
      160 30,74
      160 30,74
29.12.2025 13:53:07,402 80   30,795
      80 30,795
      80 30,795
29.12.2025 13:52:13,157 162   30,765
      162 30,765
      162 30,765
29.12.2025 13:50:13,458 2   30,78
      2 30,78
      2 30,78
29.12.2025 13:41:22,971 100   30,725
      100 30,725
      100 30,725
29.12.2025 13:40:47,849 1   30,77
      1 30,77
      1 30,77
29.12.2025 13:39:34,075 98   30,755
      98 30,755
      98 30,755
29.12.2025 13:33:34,993 100   30,75
      100 30,75
      100 30,75
29.12.2025 13:32:49,744 24   30,765
      24 30,765
      24 30,765
29.12.2025 13:31:02,099 250   30,685
      250 30,685
      250 30,685
29.12.2025 13:30:30,434 100   30,70
      100 30,70
      100 30,70
29.12.2025 13:29:04,383 251   30,69
      251 30,69
      251 30,69
29.12.2025 13:25:44,332 100   30,70
      100 30,70
      100 30,70
29.12.2025 13:25:25,551 961   30,70
      961 30,70
      961 30,70
29.12.2025 13:25:20,133 119   30,70
      119 30,70
      119 30,70
29.12.2025 13:19:41,285 2   30,71
      2 30,71
      2 30,71
29.12.2025 13:15:06,689 10   30,645
      10 30,645
      10 30,645
29.12.2025 13:12:19,221 103   30,59
      103 30,59
      103 30,59
29.12.2025 12:58:06,315 1 000   30,845
      1 000 30,845
      1 000 30,845
29.12.2025 12:52:02,478 23   30,745
      23 30,745
      23 30,745
29.12.2025 12:47:34,899 55   30,85
      55 30,85
      55 30,85
29.12.2025 12:47:07,560 1 000   30,86
      1 000 30,86
      1 000 30,86
29.12.2025 12:46:40,641 64   30,855
      64 30,855
      64 30,855
29.12.2025 12:46:10,250 25   30,835
      25 30,835
      25 30,835
29.12.2025 12:40:20,477 50   30,975
      50 30,975
      50 30,975
29.12.2025 12:38:13,877 143   30,90
      143 30,90
      143 30,90
29.12.2025 12:33:19,873 649   30,995
      649 30,995
      649 30,995
29.12.2025 12:33:04,580 2   31,06
      2 31,06
      2 31,06
29.12.2025 12:31:26,588 1   31,00
      1 31,00
      1 31,00
29.12.2025 12:31:19,131 1 520   31,00
      20 31,00
      1 447 31,00
      1 000 31,00
      500 31,00
      73 31,00
29.12.2025 12:31:09,344 1 000   30,995
      1 000 30,995
      1 000 30,995
29.12.2025 12:30:56,582 1 000   30,995
      1 000 30,995
      1 000 30,995
29.12.2025 12:30:37,933 69   30,95
      69 30,95
      69 30,95
29.12.2025 12:30:21,686 1 250   30,80
      1 250 30,80
      1 000 30,80
      250 30,80
29.12.2025 12:30:02,846 1 000   30,795
      1 000 30,795
      1 000 30,795
29.12.2025 12:29:09,060 122   30,75
      122 30,75
      122 30,75
29.12.2025 12:28:36,115 40   30,795
      40 30,795
      40 30,795
29.12.2025 12:28:28,208 20   30,73
      20 30,73
      20 30,73
29.12.2025 12:28:26,203 163   30,795
      163 30,795
      70 30,795
      50 30,795
      36 30,795
      7 30,795
29.12.2025 12:28:15,783 1 000   30,73
      1 000 30,73
      1 000 30,73
29.12.2025 12:28:14,024 490   30,70
      490 30,70
      490 30,70
29.12.2025 12:28:06,108 1   30,655
      1 30,655
      1 30,655
29.12.2025 12:22:36,104 117   30,595
      117 30,595
      117 30,595
29.12.2025 12:18:49,598 2   30,61
      2 30,61
      2 30,61
29.12.2025 12:16:59,444 5   30,62
      5 30,62
      5 30,62
29.12.2025 12:10:49,805 1   30,57
      1 30,57
      1 30,57
29.12.2025 12:10:38,885 3   30,605
      3 30,605
      3 30,605
29.12.2025 12:09:51,234 20   30,605
      20 30,605
      20 30,605
29.12.2025 12:02:50,260 40   30,60
      40 30,60
      40 30,60
29.12.2025 11:52:16,053 250   30,585
      250 30,585
      250 30,585
29.12.2025 11:51:44,933 33   30,585
      33 30,585
      33 30,585
29.12.2025 11:49:45,738 6   30,585
      6 30,585
      6 30,585
29.12.2025 11:43:06,977 250   30,595
      250 30,595
      250 30,595
29.12.2025 11:36:13,566 5   30,625
      5 30,625
      5 30,625
29.12.2025 11:33:35,191 15   30,58
      15 30,58
      15 30,58
29.12.2025 11:33:09,056 20   30,605
      20 30,605
      20 30,605
29.12.2025 11:30:06,215 10   30,605
      10 30,605
      10 30,605
29.12.2025 11:28:42,210 50   30,58
      50 30,58
      50 30,58
29.12.2025 11:26:10,102 650   30,61
      650 30,61
      650 30,61
29.12.2025 11:25:57,511 250   30,585
      250 30,585
      250 30,585
29.12.2025 11:24:55,777 74   30,61
      74 30,61
      74 30,61
29.12.2025 11:24:34,249 2   30,605
      2 30,605
      2 30,605
29.12.2025 11:18:53,943 20   30,595
      20 30,595
      20 30,595
29.12.2025 11:16:17,406 8   30,57
      8 30,57
      8 30,57
29.12.2025 11:14:42,465 1 000   30,60
      1 000 30,60
      1 000 30,60
29.12.2025 11:14:19,451 60   30,575
      60 30,575
      60 30,575
29.12.2025 11:13:43,346 1 000   30,595
      1 000 30,595
      1 000 30,595
29.12.2025 11:12:35,854 50   30,60
      50 30,60
      50 30,60
29.12.2025 11:12:06,266 120   30,61
      120 30,61
      120 30,61
29.12.2025 11:11:57,207 19   30,565
      19 30,565
      19 30,565
29.12.2025 11:11:53,300 10   30,565
      10 30,565
      10 30,565
29.12.2025 11:11:18,273 50   30,57
      50 30,57
      50 30,57
29.12.2025 11:05:05,419 700   30,61
      700 30,61
      700 30,61
29.12.2025 11:02:55,807 180   30,58
      180 30,58
      180 30,58
29.12.2025 10:58:14,043 1   30,60
      1 30,60
      1 30,60
29.12.2025 10:52:42,386 10   30,62
      10 30,62
      10 30,62
29.12.2025 10:51:40,193 100   30,585
      100 30,585
      100 30,585
29.12.2025 10:51:01,093 500   30,585
      500 30,585
      500 30,585
29.12.2025 10:50:57,587 23   30,595
      23 30,595
      23 30,595
29.12.2025 10:49:33,109 100   30,585
      100 30,585
      100 30,585
29.12.2025 10:45:43,745 75   30,575
      75 30,575
      75 30,575
29.12.2025 10:43:13,418 65   30,605
      50 30,605
      15 30,605
      65 30,605
29.12.2025 10:39:57,087 1   30,57
      1 30,57
      1 30,57
29.12.2025 10:38:47,960 3   30,565
      3 30,565
      3 30,565
29.12.2025 10:38:32,902 400   30,565
      400 30,565
      400 30,565
29.12.2025 10:35:18,868 198   30,61
      198 30,61
      198 30,61
29.12.2025 10:30:29,659 11   30,575
      11 30,575
      11 30,575
29.12.2025 10:29:50,653 280   30,59
      280 30,59
      280 30,59
29.12.2025 10:29:23,720 80   30,565
      80 30,565
      80 30,565
29.12.2025 10:27:39,410 200   30,57
      200 30,57
      200 30,57
29.12.2025 10:27:17,962 140   30,57
      140 30,57
      140 30,57
29.12.2025 10:25:09,166 30   30,575
      30 30,575
      30 30,575
29.12.2025 10:23:59,307 3   30,62
      3 30,62
      3 30,62
29.12.2025 10:11:38,894 50   30,635
      50 30,635
      50 30,635
29.12.2025 10:10:28,133 90   30,59
      90 30,59
      90 30,59
29.12.2025 10:07:10,246 3   30,655
      3 30,655
      3 30,655
29.12.2025 10:06:22,744 1   30,63
      1 30,63
      1 30,63
29.12.2025 10:05:52,728 68   30,63
      68 30,63
      68 30,63
29.12.2025 10:04:42,641 350   30,605
      350 30,605
      350 30,605
29.12.2025 10:00:30,529 303   30,56
      303 30,56
      303 30,56
29.12.2025 10:00:07,057 150   30,535
      150 30,535
      150 30,535
29.12.2025 09:59:29,996 50   30,53
      50 30,53
      50 30,53
29.12.2025 09:58:51,274 33   30,54
      33 30,54
      33 30,54
29.12.2025 09:57:46,559 6   30,54
      6 30,54
      6 30,54
29.12.2025 09:54:37,123 40   30,59
      40 30,59
      37 30,59
      3 30,59
29.12.2025 09:53:18,061 80   30,54
      80 30,54
      80 30,54
29.12.2025 09:50:32,608 15   30,625
      15 30,625
      15 30,625
29.12.2025 09:49:29,554 100   30,575
      100 30,575
      100 30,575
29.12.2025 09:48:04,152 3   30,575
      3 30,575
      3 30,575
29.12.2025 09:42:31,863 5   30,575
      5 30,575
      5 30,575
29.12.2025 09:42:18,163 10   30,625
      10 30,625
      10 30,625
29.12.2025 09:40:24,769 32   30,575
      32 30,575
      32 30,575
29.12.2025 09:31:45,767 650   30,585
      650 30,585
      650 30,585
29.12.2025 09:29:58,808 1 000   30,595
      1 000 30,595
      1 000 30,595
29.12.2025 09:28:14,748 950   30,575
      950 30,575
      950 30,575
29.12.2025 09:27:32,633 1 000   30,645
      1 000 30,645
      1 000 30,645
29.12.2025 09:27:27,854 661   30,645
      661 30,645
      661 30,645
29.12.2025 09:26:23,867 15   30,645
      15 30,645
      15 30,645
29.12.2025 09:24:28,405 250   30,58
      250 30,58
      250 30,58
29.12.2025 09:23:42,926 45   30,58
      45 30,58
      45 30,58
29.12.2025 09:23:16,712 1 307   30,60
      1 307 30,60
      1 307 30,60
29.12.2025 09:23:16,391 110   30,595
      110 30,595
      110 30,595
29.12.2025 09:23:11,268 50   30,595
      50 30,595
      50 30,595
29.12.2025 09:23:00,715 395   30,595
      395 30,595
      395 30,595
29.12.2025 09:23:00,413 52   30,595
      52 30,595
      52 30,595
29.12.2025 09:23:00,035 322   30,595
      322 30,595
      322 30,595
29.12.2025 09:22:59,911 14   30,595
      14 30,595
      14 30,595
29.12.2025 09:20:20,195 3   30,595
      3 30,595
      3 30,595
29.12.2025 09:13:30,915 74   30,58
      74 30,58
      74 30,58
29.12.2025 09:12:01,561 780   30,60
      780 30,60
      780 30,60
29.12.2025 09:11:55,338 800   30,595
      800 30,595
      800 30,595
29.12.2025 09:11:54,836 198   30,595
      198 30,595
      198 30,595
29.12.2025 09:11:54,232 465   30,595
      465 30,595
      465 30,595
29.12.2025 09:11:53,638 202   30,595
      202 30,595
      202 30,595
29.12.2025 09:11:34,551 300   30,60
      300 30,60
      300 30,60
29.12.2025 09:09:19,944 57   30,585
      57 30,585
      57 30,585
29.12.2025 09:08:30,276 10   30,62
      10 30,62
      10 30,62
29.12.2025 09:08:29,139 4   30,62
      4 30,62
      4 30,62
29.12.2025 09:05:36,809 500   30,525
      500 30,525
      500 30,525
29.12.2025 09:02:28,484 433   30,625
      433 30,625
      433 30,625
29.12.2025 09:02:28,386 750   30,625
      750 30,625
      750 30,625
29.12.2025 09:01:27,669 20   30,505
      20 30,505
      20 30,505
29.12.2025 09:00:23,098 75   30,645
      72 30,645
      75 30,645
      3 30,645
29.12.2025 09:00:00,241 1   30,645
      1 30,645
      1 30,645
29.12.2025 08:54:19,986 750   30,595
      750 30,595
      750 30,595
29.12.2025 08:54:19,481 750   30,595
      750 30,595
      750 30,595
29.12.2025 08:52:01,520 50   30,595
      50 30,595
      50 30,595
29.12.2025 08:50:47,122 34   30,595
      34 30,595
      34 30,595
29.12.2025 08:50:11,549 40   30,615
      40 30,615
      40 30,615
29.12.2025 08:47:20,953 1   30,615
      1 30,615
      1 30,615
29.12.2025 08:44:51,333 40   30,635
      40 30,635
      40 30,635
29.12.2025 08:36:43,247 500   30,52
      500 30,52
      500 30,52
29.12.2025 08:35:53,444 2   30,635
      2 30,635
      2 30,635
29.12.2025 08:19:42,679 1   30,625
      1 30,625
      1 30,625
29.12.2025 08:14:21,554 35   30,645
      35 30,645
      35 30,645
29.12.2025 08:13:53,109 1   30,645
      1 30,645
      1 30,645
29.12.2025 08:11:50,887 2   30,645
      2 30,645
      2 30,645
29.12.2025 08:09:33,395 808   30,53
      808 30,53
      808 30,53
29.12.2025 08:07:23,162 2   30,66
      2 30,66
      2 30,66
29.12.2025 08:06:21,051 2   30,66
      2 30,66
      2 30,66
29.12.2025 08:06:11,721 2   30,54
      2 30,54
      2 30,54
29.12.2025 08:03:08,309 1   30,66
      1 30,66
      1 30,66
29.12.2025 08:00:18,373 404   30,54
      404 30,54
      324 30,54
      80 30,54
29.12.2025 08:00:08,514 111   30,66
      111 30,66
      111 30,66
29.12.2025 07:59:44,811 30   30,54
      30 30,54
      30 30,54
29.12.2025 07:56:47,937 40   30,675
      40 30,675
      40 30,675
29.12.2025 07:56:34,539 260   30,655
      260 30,655
      260 30,655
29.12.2025 07:56:01,427 10   30,655
      10 30,655
      10 30,655
29.12.2025 07:51:57,096 33   30,60
      33 30,60
      33 30,60
29.12.2025 07:51:57,052 30   30,60
      30 30,60
      30 30,60
29.12.2025 07:32:30,770 1 000   30,67
      1 000 30,67
      1 000 30,67
29.12.2025 07:31:54,444 30   30,67
      30 30,67
      5 30,67
      25 30,67
29.12.2025 07:31:54,048 3 714   30,67
      20 30,67
      10 30,67
      99 30,67
      400 30,67
      165 30,67
      50 30,67
      3 30,67
      16 30,67
      1 000 30,67
      130 30,67
      15 30,67
      20 30,67
      75 30,67
      324 30,67
      5 30,67
      12 30,67
      8 30,67
      1 30,67
      33 30,67
      400 30,67
      75 30,67
      1 30,67
      3 053 30,67
      400 30,67
      100 30,67
      10 30,67
      16 30,67
      75 30,67
      55 30,67
      100 30,67
      2 30,67
      6 30,67
      1 30,67
      30 30,67
      100 30,67
      3 30,67
      20 30,67
      184 30,67
      30 30,67
      40 30,67
      25 30,67
      10 30,67
      100 30,67
      5 30,67
      20 30,67
      15 30,67
      100 30,67
      66 30,67
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)