Intel Corp.

264

224

48,025

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
20.01.2021 15:23:14,586 43   48,025
      43 48,025
      43 48,025
20.01.2021 15:21:29,617 100   48,04
      100 48,04
      100 48,04
20.01.2021 15:19:49,585 300   48,035
      300 48,035
      300 48,035
20.01.2021 15:17:21,337 300   48,025
      122 48,025
      166 48,025
      300 48,025
      12 48,025
20.01.2021 15:10:58,060 250   47,96
      250 47,96
      250 47,96
20.01.2021 15:02:29,296 35   48,05
      35 48,05
      35 48,05
20.01.2021 14:59:28,427 85   48,05
      85 48,05
      85 48,05
20.01.2021 14:59:12,079 30   48,065
      30 48,065
      30 48,065
20.01.2021 14:58:03,899 80   48,085
      80 48,085
      80 48,085
20.01.2021 14:52:03,960 63   48,015
      63 48,015
      63 48,015
20.01.2021 14:50:58,491 50   48,095
      50 48,095
      50 48,095
20.01.2021 14:46:48,703 220   47,98
      220 47,98
      220 47,98
20.01.2021 14:46:07,547 20   48,075
      20 48,075
      20 48,075
20.01.2021 14:41:43,567 30   48,04
      30 48,04
      30 48,04
20.01.2021 14:40:39,284 45   48,005
      45 48,005
      45 48,005
20.01.2021 14:38:20,305 42   48,05
      25 48,05
      42 48,05
      17 48,05
20.01.2021 14:33:38,966 420   47,94
      420 47,94
      420 47,94
20.01.2021 14:32:21,294 80   48,00
      80 48,00
      80 48,00
20.01.2021 14:31:23,999 12   47,935
      12 47,935
      12 47,935
20.01.2021 14:25:10,918 50   47,99
      50 47,99
      50 47,99
20.01.2021 14:24:30,524 80   48,00
      80 48,00
      80 48,00
20.01.2021 14:24:12,832 420   48,00
      420 48,00
      420 48,00
20.01.2021 14:24:07,383 160   48,04
      160 48,04
      160 48,04
20.01.2021 14:24:07,092 420   48,04
      420 48,04
      420 48,04
20.01.2021 14:24:01,526 420   48,025
      420 48,025
      420 48,025
20.01.2021 14:23:55,082 10   48,03
      10 48,03
      10 48,03
20.01.2021 14:22:57,025 50   48,005
      20 48,005
      30 48,005
      50 48,005
20.01.2021 14:20:49,681 50   48,05
      50 48,05
      50 48,05
20.01.2021 14:20:26,997 50   48,03
      50 48,03
      50 48,03
20.01.2021 14:18:28,722 100   48,10
      100 48,10
      100 48,10
20.01.2021 14:14:41,391 50   48,11
      50 48,11
      50 48,11
20.01.2021 14:11:40,290 19   48,125
      19 48,125
      19 48,125
20.01.2021 14:06:28,044 105   48,145
      105 48,145
      105 48,145
20.01.2021 14:05:57,901 100   48,10
      100 48,10
      100 48,10
20.01.2021 14:02:29,993 75   48,11
      75 48,11
      75 48,11
20.01.2021 14:02:03,932 7   48,05
      7 48,05
      7 48,05
20.01.2021 13:59:10,218 20   48,115
      20 48,115
      20 48,115
20.01.2021 13:49:35,453 100   48,05
      100 48,05
      100 48,05
20.01.2021 13:43:09,606 100   48,085
      100 48,085
      100 48,085
20.01.2021 13:39:59,007 150   47,99
      150 47,99
      150 47,99
20.01.2021 13:39:58,050 25   48,095
      25 48,095
      25 48,095
20.01.2021 13:37:08,395 50   47,96
      50 47,96
      50 47,96
20.01.2021 13:35:38,813 10   48,095
      10 48,095
      10 48,095
20.01.2021 13:32:34,998 420   48,10
      420 48,10
      420 48,10
20.01.2021 13:26:43,580 20   48,085
      20 48,085
      20 48,085
20.01.2021 13:22:54,136 95   47,98
      95 47,98
      95 47,98
20.01.2021 13:22:35,185 50   47,93
      50 47,93
      50 47,93
20.01.2021 13:22:01,354 50   47,93
      50 47,93
      50 47,93
20.01.2021 13:21:54,929 20   47,985
      20 47,985
      20 47,985
20.01.2021 13:19:23,724 25   47,985
      25 47,985
      25 47,985
20.01.2021 13:18:05,915 27   47,985
      27 47,985
      27 47,985
20.01.2021 13:11:54,392 25   48,13
      25 48,13
      25 48,13
20.01.2021 13:09:45,626 249   48,13
      249 48,13
      249 48,13
20.01.2021 13:09:42,944 25   48,13
      25 48,13
      25 48,13
20.01.2021 13:03:08,863 283   47,97
      283 47,97
      283 47,97
20.01.2021 13:01:01,711 222   48,065
      222 48,065
      222 48,065
20.01.2021 13:00:27,455 23   47,965
      23 47,965
      23 47,965
20.01.2021 13:00:27,335 194   47,965
      194 47,965
      194 47,965
20.01.2021 13:00:22,935 250   48,10
      250 48,10
      250 48,10
20.01.2021 12:58:34,354 1   48,285
      1 48,285
      1 48,285
20.01.2021 12:56:15,792 150   48,105
      150 48,105
      150 48,105
20.01.2021 12:51:56,412 11   48,155
      11 48,155
      11 48,155
20.01.2021 12:51:41,040 20   48,155
      20 48,155
      20 48,155
20.01.2021 12:51:34,266 300   48,15
      300 48,15
      300 48,15
20.01.2021 12:50:33,103 150   48,155
      49 48,155
      150 48,155
      101 48,155
20.01.2021 12:49:16,139 12   48,155
      12 48,155
      12 48,155
20.01.2021 12:49:15,701 150   48,155
      150 48,155
      150 48,155
20.01.2021 12:46:12,925 145   48,235
      145 48,235
      145 48,235
20.01.2021 12:45:58,908 200   48,155
      200 48,155
      200 48,155
20.01.2021 12:44:26,114 40   48,21
      40 48,21
      40 48,21
20.01.2021 12:41:47,931 80   48,20
      80 48,20
      80 48,20
20.01.2021 12:41:34,524 240   48,165
      100 48,165
      140 48,165
      240 48,165
20.01.2021 12:41:04,208 206   48,235
      206 48,235
      206 48,235
20.01.2021 12:40:27,852 150   48,235
      150 48,235
      150 48,235
20.01.2021 12:39:39,063 8   48,28
      8 48,28
      8 48,28
20.01.2021 12:35:59,140 420   48,285
      420 48,285
      420 48,285
20.01.2021 12:34:13,722 30   48,30
      30 48,30
      30 48,30
20.01.2021 12:33:57,628 75   48,175
      75 48,175
      75 48,175
20.01.2021 12:32:52,003 203   48,23
      203 48,23
      203 48,23
20.01.2021 12:30:44,445 12   48,225
      12 48,225
      12 48,225
20.01.2021 12:28:16,828 75   48,245
      75 48,245
      75 48,245
20.01.2021 12:27:18,412 30   48,34
      30 48,34
      30 48,34
20.01.2021 12:27:09,897 25   48,24
      25 48,24
      25 48,24
20.01.2021 12:20:24,412 3   48,26
      3 48,26
      3 48,26
20.01.2021 12:20:06,084 77   48,26
      77 48,26
      77 48,26
20.01.2021 12:19:37,335 40   48,37
      40 48,37
      40 48,37
20.01.2021 12:13:43,027 250   48,25
      250 48,25
      223 48,25
      27 48,25
20.01.2021 12:12:48,946 3   48,34
      3 48,34
      3 48,34
20.01.2021 12:08:34,431 20   48,35
      20 48,35
      20 48,35
20.01.2021 12:07:10,489 100   48,36
      100 48,36
      75 48,36
      25 48,36
20.01.2021 12:06:49,186 11   48,27
      11 48,27
      11 48,27
20.01.2021 12:05:35,020 170   48,27
      170 48,27
      170 48,27
20.01.2021 12:05:16,289 3   48,34
      3 48,34
      3 48,34
20.01.2021 12:01:45,180 40   48,20
      40 48,20
      40 48,20
20.01.2021 12:01:12,851 20   48,265
      20 48,265
      20 48,265
20.01.2021 11:58:04,829 200   48,23
      200 48,23
      200 48,23
20.01.2021 11:58:02,401 20   48,225
      20 48,225
      20 48,225
20.01.2021 11:56:04,435 5   48,225
      5 48,225
      5 48,225
20.01.2021 11:55:53,902 120   48,225
      120 48,225
      120 48,225
20.01.2021 11:53:26,833 25   48,15
      25 48,15
      25 48,15
20.01.2021 11:49:59,451 16   48,225
      16 48,225
      16 48,225
20.01.2021 11:48:42,503 40   48,20
      40 48,20
      40 48,20
20.01.2021 11:46:51,321 222   48,145
      222 48,145
      222 48,145
20.01.2021 11:46:17,397 150   48,145
      150 48,145
      150 48,145
20.01.2021 11:43:56,796 5   48,11
      5 48,11
      5 48,11
20.01.2021 11:41:59,607 4   48,225
      4 48,225
      4 48,225
20.01.2021 11:39:34,614 22   48,12
      22 48,12
      22 48,12
20.01.2021 11:37:38,625 83   48,225
      83 48,225
      83 48,225
20.01.2021 11:34:58,994 350   48,205
      350 48,205
      350 48,205
20.01.2021 11:31:07,365 200   48,225
      200 48,225
      200 48,225
20.01.2021 11:29:11,572 25   48,155
      25 48,155
      25 48,155
20.01.2021 11:29:03,236 100   48,225
      100 48,225
      100 48,225
20.01.2021 11:27:58,284 107   48,225
      107 48,225
      107 48,225
20.01.2021 11:24:05,087 100   48,225
      100 48,225
      100 48,225
20.01.2021 11:21:31,910 50   48,225
      50 48,225
      50 48,225
20.01.2021 11:19:34,412 380   48,20
      380 48,20
      260 48,20
      70 48,20
      50 48,20
20.01.2021 11:19:24,471 310   48,195
      310 48,195
      310 48,195
20.01.2021 11:19:24,353 310   48,195
      310 48,195
      310 48,195
20.01.2021 11:17:52,298 10   48,13
      10 48,13
      10 48,13
20.01.2021 11:16:31,788 100   48,195
      100 48,195
      100 48,195
20.01.2021 11:14:38,307 1   48,195
      1 48,195
      1 48,195
20.01.2021 11:13:51,381 100   48,105
      100 48,105
      30 48,105
      70 48,105
20.01.2021 11:13:12,549 40   48,195
      40 48,195
      40 48,195
20.01.2021 11:10:33,690 10   48,19
      10 48,19
      10 48,19
20.01.2021 11:08:09,967 50   48,195
      50 48,195
      50 48,195
20.01.2021 11:05:36,586 21   48,18
      21 48,18
      21 48,18
20.01.2021 11:05:23,139 25   48,105
      25 48,105
      25 48,105
20.01.2021 11:04:57,957 100   48,175
      100 48,175
      100 48,175
20.01.2021 11:04:43,829 100   48,175
      100 48,175
      100 48,175
20.01.2021 11:02:51,229 50   48,185
      50 48,185
      50 48,185
20.01.2021 11:01:37,029 100   48,195
      100 48,195
      100 48,195
20.01.2021 11:01:18,182 25   48,04
      25 48,04
      25 48,04
20.01.2021 11:00:33,282 22   48,195
      22 48,195
      22 48,195
20.01.2021 11:00:13,430 14   48,095
      14 48,095
      14 48,095
20.01.2021 10:59:27,724 47   48,10
      47 48,10
      47 48,10
20.01.2021 10:58:44,326 100   48,195
      100 48,195
      100 48,195
20.01.2021 10:58:42,176 40   48,10
      40 48,10
      40 48,10
20.01.2021 10:57:58,806 80   48,195
      72 48,195
      8 48,195
      80 48,195
20.01.2021 10:54:36,224 40   48,04
      40 48,04
      40 48,04
20.01.2021 10:52:37,543 50   48,195
      50 48,195
      50 48,195
20.01.2021 10:50:14,405 4   48,145
      4 48,145
      4 48,145
20.01.2021 10:48:22,699 30   48,14
      30 48,14
      30 48,14
20.01.2021 10:47:44,529 75   48,16
      75 48,16
      75 48,16
20.01.2021 10:47:21,281 130   48,05
      130 48,05
      130 48,05
20.01.2021 10:46:49,621 25   48,045
      25 48,045
      25 48,045
20.01.2021 10:42:58,387 3   47,995
      3 47,995
      3 47,995
20.01.2021 10:37:43,140 330   47,945
      330 47,945
      330 47,945
20.01.2021 10:37:16,065 420   47,975
      420 47,975
      420 47,975
20.01.2021 10:34:47,238 65   48,075
      65 48,075
      65 48,075
20.01.2021 10:32:20,405 10   48,00
      10 48,00
      10 48,00
20.01.2021 10:28:45,205 112   47,97
      112 47,97
      112 47,97
20.01.2021 10:28:37,188 100   48,045
      100 48,045
      100 48,045
20.01.2021 10:23:14,282 6   48,045
      6 48,045
      6 48,045
20.01.2021 10:21:45,754 8   48,045
      8 48,045
      8 48,045
20.01.2021 10:21:18,398 5   48,045
      5 48,045
      5 48,045
20.01.2021 10:19:37,277 20   48,045
      20 48,045
      20 48,045
20.01.2021 10:18:30,568 135   47,97
      135 47,97
      135 47,97
20.01.2021 10:17:24,047 10   47,97
      10 47,97
      10 47,97
20.01.2021 10:17:19,432 100   48,045
      100 48,045
      100 48,045
20.01.2021 10:16:58,663 90   47,97
      90 47,97
      90 47,97
20.01.2021 10:16:57,277 130   47,98
      130 47,98
      130 47,98
20.01.2021 10:14:01,470 39   47,975
      39 47,975
      39 47,975
20.01.2021 10:13:56,825 166   48,00
      156 48,00
      166 48,00
      10 48,00
20.01.2021 10:11:33,899 44   48,00
      44 48,00
      44 48,00
20.01.2021 10:11:14,931 10   48,125
      10 48,125
      10 48,125
20.01.2021 10:11:09,622 10   48,125
      10 48,125
      10 48,125
20.01.2021 10:09:49,030 20   48,125
      20 48,125
      20 48,125
20.01.2021 10:08:15,876 198   48,125
      198 48,125
      198 48,125
20.01.2021 10:07:27,240 35   48,125
      35 48,125
      35 48,125
20.01.2021 10:01:28,558 3   48,125
      3 48,125
      3 48,125
20.01.2021 09:51:34,662 545   48,105
      310 48,105
      235 48,105
      545 48,105
20.01.2021 09:48:30,538 40   48,105
      40 48,105
      40 48,105
20.01.2021 09:47:49,497 225   48,105
      225 48,105
      173 48,105
      52 48,105
20.01.2021 09:47:26,977 420   48,08
      420 48,08
      420 48,08
20.01.2021 09:47:26,041 420   48,08
      420 48,08
      420 48,08
20.01.2021 09:47:02,828 80   48,085
      80 48,085
      80 48,085
20.01.2021 09:46:55,852 280   48,08
      280 48,08
      100 48,08
      180 48,08
20.01.2021 09:45:10,938 50   48,08
      50 48,08
      50 48,08
20.01.2021 09:43:02,269 23   47,985
      23 47,985
      23 47,985
20.01.2021 09:40:43,382 40   48,075
      40 48,075
      40 48,075
20.01.2021 09:33:26,457 10   47,985
      10 47,985
      10 47,985
20.01.2021 09:32:27,566 5   48,095
      5 48,095
      5 48,095
20.01.2021 09:32:17,732 250   47,985
      250 47,985
      80 47,985
      170 47,985
20.01.2021 09:31:59,829 21   48,085
      21 48,085
      21 48,085
20.01.2021 09:31:28,124 20   48,095
      20 48,095
      20 48,095
20.01.2021 09:27:46,575 50   48,095
      50 48,095
      50 48,095
20.01.2021 09:26:07,597 2   47,985
      2 47,985
      2 47,985
20.01.2021 09:25:54,635 11   48,095
      11 48,095
      11 48,095
20.01.2021 09:23:39,701 20   48,095
      20 48,095
      20 48,095
20.01.2021 09:21:50,040 2   47,975
      2 47,975
      2 47,975
20.01.2021 09:21:37,054 200   48,07
      200 48,07
      200 48,07
20.01.2021 09:21:01,499 250   48,07
      250 48,07
      250 48,07
20.01.2021 09:18:36,610 3   48,075
      3 48,075
      3 48,075
20.01.2021 09:18:24,560 10   48,045
      10 48,045
      10 48,045
20.01.2021 09:15:17,673 75   48,00
      75 48,00
      75 48,00
20.01.2021 09:14:50,240 20   48,06
      20 48,06
      20 48,06
20.01.2021 09:14:00,573 20   48,08
      20 48,08
      20 48,08
20.01.2021 09:13:43,129 5   48,095
      5 48,095
      5 48,095
20.01.2021 09:12:57,744 400   47,94
      400 47,94
      400 47,94
20.01.2021 09:11:17,270 5   48,06
      5 48,06
      5 48,06
20.01.2021 09:04:42,850 40   48,095
      6 48,095
      5 48,095
      29 48,095
      40 48,095
20.01.2021 09:03:54,295 13   47,805
      13 47,805
      13 47,805
20.01.2021 08:57:09,174 30   48,05
      30 48,05
      30 48,05
20.01.2021 08:56:16,099 25   48,05
      25 48,05
      25 48,05
20.01.2021 08:47:50,296 135   47,86
      135 47,86
      94 47,86
      20 47,86
      21 47,86
20.01.2021 08:45:23,891 20   48,00
      20 48,00
      20 48,00
20.01.2021 08:41:13,485 150   48,045
      40 48,045
      110 48,045
      150 48,045
20.01.2021 08:34:01,240 7   47,86
      7 47,86
      7 47,86
20.01.2021 08:26:18,938 50   48,045
      50 48,045
      10 48,045
      40 48,045
20.01.2021 08:25:16,182 12   47,86
      12 47,86
      12 47,86
20.01.2021 08:22:08,999 40   47,86
      40 47,86
      17 47,86
      23 47,86
20.01.2021 08:20:33,983 30   48,045
      30 48,045
      30 48,045
20.01.2021 08:19:40,822 40   47,855
      2 47,855
      3 47,855
      40 47,855
      10 47,855
      25 47,855
20.01.2021 08:17:35,538 100   48,05
      100 48,05
      44 48,05
      16 48,05
      40 48,05
20.01.2021 08:17:17,407 40   47,90
      40 47,90
      40 47,90
20.01.2021 08:12:45,380 12   48,045
      12 48,045
      12 48,045
20.01.2021 08:11:08,996 10   48,00
      10 48,00
      10 48,00
20.01.2021 08:10:25,219 1   48,035
      1 48,035
      1 48,035
20.01.2021 08:07:27,724 20   48,035
      20 48,035
      20 48,035
20.01.2021 08:02:41,411 10   48,025
      10 48,025
      10 48,025
20.01.2021 08:02:09,218 25   48,025
      25 48,025
      25 48,025
20.01.2021 08:00:11,078 4   47,855
      4 47,855
      4 47,855
20.01.2021 08:00:10,541 2   48,025
      2 48,025
      2 48,025
20.01.2021 08:00:10,522 490   48,005
      70 48,005
      300 48,005
      100 48,005
      20 48,005
      350 48,005
      30 48,005
      100 48,005
      10 48,005
Copyright © 2021 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Deutsche Börse AG
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CET (UTC+1)