Intel Corp.

167

146

31,395

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
27.11.2025 19:07:27,488 10   31,395
      10 31,395
      10 31,395
27.11.2025 18:58:28,646 20   31,45
      20 31,45
      20 31,45
27.11.2025 18:46:18,273 45   31,655
      45 31,655
      45 31,655
27.11.2025 18:30:01,606 200   31,645
      200 31,645
      200 31,645
27.11.2025 18:21:15,601 7   31,645
      7 31,645
      7 31,645
27.11.2025 18:18:16,609 25   31,45
      25 31,45
      25 31,45
27.11.2025 18:15:52,054 5   31,645
      5 31,645
      5 31,645
27.11.2025 18:10:19,653 31   31,645
      31 31,645
      31 31,645
27.11.2025 18:09:10,723 95   31,645
      95 31,645
      95 31,645
27.11.2025 18:02:50,762 100   31,45
      100 31,45
      100 31,45
27.11.2025 18:00:02,663 312   31,45
      312 31,45
      312 31,45
27.11.2025 17:59:35,550 1   31,645
      1 31,645
      1 31,645
27.11.2025 17:59:22,268 1   31,45
      1 31,45
      1 31,45
27.11.2025 17:50:52,107 30   31,45
      30 31,45
      30 31,45
27.11.2025 17:48:41,307 140   31,45
      140 31,45
      140 31,45
27.11.2025 17:37:27,860 3   31,45
      3 31,45
      3 31,45
27.11.2025 17:37:13,068 13   31,655
      13 31,655
      13 31,655
27.11.2025 17:29:22,657 300   31,515
      300 31,515
      300 31,515
27.11.2025 17:28:42,699 1   31,655
      1 31,655
      1 31,655
27.11.2025 17:27:48,462 100   31,655
      100 31,655
      100 31,655
27.11.2025 17:23:24,381 200   31,655
      200 31,655
      200 31,655
27.11.2025 17:21:57,899 400   31,54
      400 31,54
      400 31,54
27.11.2025 17:19:35,572 358   31,52
      358 31,52
      358 31,52
27.11.2025 17:17:04,061 25   31,52
      25 31,52
      25 31,52
27.11.2025 17:10:29,912 13   31,55
      13 31,55
      13 31,55
27.11.2025 17:08:51,958 100   31,655
      100 31,655
      100 31,655
27.11.2025 17:06:43,123 5   31,55
      5 31,55
      5 31,55
27.11.2025 16:42:25,856 10   31,55
      10 31,55
      10 31,55
27.11.2025 16:41:59,064 11   31,46
      11 31,46
      11 31,46
27.11.2025 16:40:46,858 330   31,46
      330 31,46
      330 31,46
27.11.2025 16:39:36,351 16   31,55
      16 31,55
      16 31,55
27.11.2025 16:29:59,031 700   31,505
      700 31,505
      700 31,505
27.11.2025 16:23:28,149 20   31,45
      20 31,45
      20 31,45
27.11.2025 16:22:08,290 5   31,45
      5 31,45
      5 31,45
27.11.2025 16:20:27,074 32   31,515
      32 31,515
      32 31,515
27.11.2025 16:08:46,854 20   31,45
      20 31,45
      20 31,45
27.11.2025 16:00:01,301 1   31,57
      1 31,57
      1 31,57
27.11.2025 15:52:52,007 1   31,46
      1 31,46
      1 31,46
27.11.2025 15:50:50,420 16   31,48
      16 31,48
      16 31,48
27.11.2025 15:48:13,661 158   31,495
      158 31,495
      158 31,495
27.11.2025 15:47:45,139 190   31,495
      190 31,495
      190 31,495
27.11.2025 15:47:09,469 80   31,415
      80 31,415
      80 31,415
27.11.2025 15:46:22,181 1   31,415
      1 31,415
      1 31,415
27.11.2025 15:40:08,271 250   31,415
      250 31,415
      250 31,415
27.11.2025 15:36:26,117 2   31,435
      2 31,435
      2 31,435
27.11.2025 15:35:55,091 100   31,54
      100 31,54
      100 31,54
27.11.2025 15:31:43,764 100   31,435
      100 31,435
      100 31,435
27.11.2025 15:25:09,064 1   31,52
      1 31,52
      1 31,52
27.11.2025 15:22:48,180 200   31,445
      200 31,445
      200 31,445
27.11.2025 15:21:31,916 1 000   31,50
      1 000 31,50
      1 000 31,50
27.11.2025 15:20:36,005 20   31,52
      20 31,52
      20 31,52
27.11.2025 15:18:00,713 334   31,51
      334 31,51
      334 31,51
27.11.2025 15:18:00,636 669   31,51
      669 31,51
      669 31,51
27.11.2025 15:15:05,928 50   31,435
      50 31,435
      50 31,435
27.11.2025 15:11:05,583 700   31,55
      700 31,55
      700 31,55
27.11.2025 15:03:50,191 12   31,515
      12 31,515
      12 31,515
27.11.2025 15:02:37,160 15   31,515
      15 31,515
      15 31,515
27.11.2025 15:00:53,372 1   31,59
      1 31,59
      1 31,59
27.11.2025 14:55:23,692 475   31,615
      475 31,615
      475 31,615
27.11.2025 14:48:26,520 331   31,615
      331 31,615
      331 31,615
27.11.2025 14:47:20,615 1   31,555
      1 31,555
      1 31,555
27.11.2025 14:45:54,054 1   31,62
      1 31,62
      1 31,62
27.11.2025 14:41:45,846 10   31,555
      10 31,555
      10 31,555
27.11.2025 14:32:20,985 765   31,655
      765 31,655
      765 31,655
27.11.2025 14:31:04,639 193   31,555
      193 31,555
      193 31,555
27.11.2025 14:17:25,465 200   31,555
      200 31,555
      200 31,555
27.11.2025 14:13:22,256 800   31,555
      800 31,555
      800 31,555
27.11.2025 14:11:49,389 150   31,555
      150 31,555
      150 31,555
27.11.2025 14:07:31,072 800   31,60
      800 31,60
      800 31,60
27.11.2025 14:07:23,528 14   31,555
      14 31,555
      14 31,555
27.11.2025 13:56:30,526 31   31,555
      31 31,555
      31 31,555
27.11.2025 13:54:35,498 56   31,65
      56 31,65
      56 31,65
27.11.2025 13:47:21,074 25   31,65
      25 31,65
      25 31,65
27.11.2025 13:41:44,221 30   31,555
      30 31,555
      30 31,555
27.11.2025 13:12:48,113 24   31,55
      24 31,55
      24 31,55
27.11.2025 13:08:08,466 159   31,51
      90 31,51
      159 31,51
      69 31,51
27.11.2025 12:46:18,396 200   31,61
      200 31,61
      200 31,61
27.11.2025 12:42:41,576 40   31,615
      40 31,615
      40 31,615
27.11.2025 12:39:37,682 1   31,675
      1 31,675
      1 31,675
27.11.2025 12:39:19,058 1   31,615
      1 31,615
      1 31,615
27.11.2025 12:27:26,705 29   31,61
      29 31,61
      29 31,61
27.11.2025 12:26:49,374 39   31,61
      39 31,61
      39 31,61
27.11.2025 12:24:28,401 17   31,61
      17 31,61
      17 31,61
27.11.2025 12:23:18,988 1   31,61
      1 31,61
      1 31,61
27.11.2025 12:22:03,221 2   31,61
      2 31,61
      2 31,61
27.11.2025 12:17:49,546 500   31,705
      500 31,705
      500 31,705
27.11.2025 12:09:22,284 40   31,72
      40 31,72
      40 31,72
27.11.2025 12:07:18,622 5   31,61
      5 31,61
      5 31,61
27.11.2025 12:05:55,388 327   31,61
      327 31,61
      327 31,61
27.11.2025 11:55:41,000 30   31,72
      30 31,72
      30 31,72
27.11.2025 11:51:48,439 250   31,61
      250 31,61
      250 31,61
27.11.2025 11:51:20,321 402   31,61
      402 31,61
      402 31,61
27.11.2025 11:51:01,016 10   31,69
      10 31,69
      10 31,69
27.11.2025 11:50:00,375 7   31,61
      7 31,61
      7 31,61
27.11.2025 11:49:57,968 2   31,72
      2 31,72
      2 31,72
27.11.2025 11:43:36,634 1   31,605
      1 31,605
      1 31,605
27.11.2025 11:25:57,082 5   31,685
      5 31,685
      5 31,685
27.11.2025 11:23:20,482 20   31,605
      20 31,605
      20 31,605
27.11.2025 11:20:07,853 210   31,605
      210 31,605
      210 31,605
27.11.2025 11:08:15,678 500   31,675
      500 31,675
      500 31,675
27.11.2025 11:04:41,079 65   31,605
      65 31,605
      65 31,605
27.11.2025 11:02:29,070 100   31,685
      100 31,685
      100 31,685
27.11.2025 10:55:42,368 65   31,605
      65 31,605
      65 31,605
27.11.2025 10:50:22,204 18   31,72
      18 31,72
      18 31,72
27.11.2025 10:49:40,687 97   31,605
      97 31,605
      97 31,605
27.11.2025 10:48:11,505 200   31,605
      200 31,605
      200 31,605
27.11.2025 10:37:03,525 200   31,605
      200 31,605
      200 31,605
27.11.2025 10:29:58,234 500   31,65
      500 31,65
      500 31,65
27.11.2025 10:20:33,187 125   31,72
      125 31,72
      125 31,72
27.11.2025 10:17:50,420 30   31,72
      30 31,72
      30 31,72
27.11.2025 10:16:52,981 200   31,605
      200 31,605
      100 31,605
      100 31,605
27.11.2025 10:10:56,000 15   31,665
      15 31,665
      15 31,665
27.11.2025 10:05:38,231 100   31,75
      100 31,75
      100 31,75
27.11.2025 10:02:48,074 13   31,75
      13 31,75
      13 31,75
27.11.2025 09:57:39,024 2   31,79
      2 31,79
      2 31,79
27.11.2025 09:55:51,138 5   31,795
      5 31,795
      5 31,795
27.11.2025 09:54:00,799 100   31,705
      100 31,705
      100 31,705
27.11.2025 09:50:43,131 75   31,705
      75 31,705
      75 31,705
27.11.2025 09:39:43,653 48   31,77
      48 31,77
      48 31,77
27.11.2025 09:31:26,587 10   31,665
      10 31,665
      10 31,665
27.11.2025 09:24:02,838 31   31,765
      31 31,765
      31 31,765
27.11.2025 09:19:28,590 6   31,605
      6 31,605
      6 31,605
27.11.2025 09:17:47,252 2   31,795
      2 31,795
      2 31,795
27.11.2025 09:12:14,760 33   31,715
      33 31,715
      33 31,715
27.11.2025 09:00:29,901 6   31,90
      6 31,90
      6 31,90
27.11.2025 09:00:10,505 34   31,90
      34 31,90
      34 31,90
27.11.2025 08:54:44,442 220   31,455
      220 31,455
      200 31,455
      20 31,455
27.11.2025 08:54:25,280 1   31,90
      1 31,90
      1 31,90
27.11.2025 08:43:46,347 150   31,455
      150 31,455
      150 31,455
27.11.2025 08:43:16,334 125   31,90
      125 31,90
      125 31,90
27.11.2025 08:37:46,976 40   31,455
      40 31,455
      40 31,455
27.11.2025 08:29:27,011 1   31,455
      1 31,455
      1 31,455
27.11.2025 08:19:00,052 500   31,70
      500 31,70
      500 31,70
27.11.2025 08:18:55,375 500   31,70
      500 31,70
      500 31,70
27.11.2025 08:08:16,483 70   31,365
      70 31,365
      70 31,365
27.11.2025 08:06:19,886 4   31,365
      4 31,365
      4 31,365
27.11.2025 08:00:11,346 38   31,70
      38 31,70
      38 31,70
27.11.2025 08:00:05,918 9   31,365
      9 31,365
      9 31,365
27.11.2025 07:40:40,536 2 000   31,405
      2 000 31,405
      2 000 31,405
27.11.2025 07:39:11,911 1 000   31,40
      1 000 31,40
      1 000 31,40
27.11.2025 07:31:42,540 1 307   31,39
      1 307 31,39
      1 307 31,39
27.11.2025 07:31:28,305 100   31,385
      100 31,385
      100 31,385
27.11.2025 07:31:15,777 600   31,40
      100 31,40
      45 31,40
      200 31,40
      600 31,40
      255 31,40
27.11.2025 07:31:11,903 300   31,75
      300 31,75
      300 31,75
27.11.2025 07:30:33,405 1 000   31,79
      1 000 31,79
      1 000 31,79
27.11.2025 07:30:05,662 81   31,79
      80 31,79
      50 31,79
      8 31,79
      1 31,79
      22 31,79
      1 31,79
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)