Intel Corp.

269

232

31,235

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
24.11.2025 18:11:40,647 500   31,235
      500 31,235
      500 31,235
24.11.2025 18:05:39,917 28   31,21
      28 31,21
      28 31,21
24.11.2025 18:05:25,315 25   31,245
      25 31,245
      25 31,245
24.11.2025 18:04:24,457 35   31,275
      35 31,275
      35 31,275
24.11.2025 18:04:07,845 29   31,25
      29 31,25
      29 31,25
24.11.2025 18:00:02,250 30   31,28
      30 31,28
      30 31,28
24.11.2025 17:54:34,207 25   31,325
      25 31,325
      25 31,325
24.11.2025 17:54:18,145 90   31,315
      90 31,315
      90 31,315
24.11.2025 17:52:23,358 72   31,25
      72 31,25
      72 31,25
24.11.2025 17:51:48,457 30   31,295
      30 31,295
      30 31,295
24.11.2025 17:51:16,405 1   31,325
      1 31,325
      1 31,325
24.11.2025 17:49:46,437 15   31,33
      15 31,33
      15 31,33
24.11.2025 17:43:56,057 48   31,295
      48 31,295
      48 31,295
24.11.2025 17:41:30,052 200   31,30
      200 31,30
      200 31,30
24.11.2025 17:38:51,919 300   31,22
      300 31,22
      300 31,22
24.11.2025 17:32:46,821 76   31,205
      76 31,205
      76 31,205
24.11.2025 17:32:34,083 150   31,25
      150 31,25
      150 31,25
24.11.2025 17:31:15,943 10   31,235
      10 31,235
      10 31,235
24.11.2025 17:29:14,361 129   31,215
      129 31,215
      129 31,215
24.11.2025 17:27:20,793 30   31,22
      30 31,22
      30 31,22
24.11.2025 17:22:27,833 500   31,175
      500 31,175
      500 31,175
24.11.2025 17:20:21,902 14   31,205
      14 31,205
      14 31,205
24.11.2025 17:18:02,537 5   31,19
      5 31,19
      5 31,19
24.11.2025 17:16:38,004 2   31,15
      2 31,15
      2 31,15
24.11.2025 17:16:30,602 1   31,13
      1 31,13
      1 31,13
24.11.2025 17:16:17,750 100   31,135
      100 31,135
      100 31,135
24.11.2025 17:15:56,136 9   31,14
      9 31,14
      9 31,14
24.11.2025 17:14:54,956 80   31,16
      80 31,16
      80 31,16
24.11.2025 17:14:54,919 20   31,19
      20 31,19
      20 31,19
24.11.2025 17:13:18,788 325   31,23
      325 31,23
      325 31,23
24.11.2025 17:09:51,060 6   31,275
      6 31,275
      6 31,275
24.11.2025 17:09:44,094 30   31,295
      30 31,295
      30 31,295
24.11.2025 17:08:34,075 15   31,27
      15 31,27
      15 31,27
24.11.2025 17:05:47,552 75   31,20
      60 31,20
      75 31,20
      15 31,20
24.11.2025 17:03:34,551 150   31,20
      150 31,20
      150 31,20
24.11.2025 17:02:11,334 4   31,13
      4 31,13
      4 31,13
24.11.2025 16:56:55,820 200   31,065
      200 31,065
      200 31,065
24.11.2025 16:51:48,019 1   31,05
      1 31,05
      1 31,05
24.11.2025 16:51:23,175 56   31,025
      56 31,025
      56 31,025
24.11.2025 16:51:16,208 72   31,015
      72 31,015
      72 31,015
24.11.2025 16:50:17,088 3   31,01
      3 31,01
      3 31,01
24.11.2025 16:50:06,727 60   31,02
      20 31,02
      40 31,02
      60 31,02
24.11.2025 16:50:06,601 527   31,00
      310 31,00
      527 31,00
      4 31,00
      50 31,00
      3 31,00
      150 31,00
      10 31,00
24.11.2025 16:49:56,123 80   30,995
      80 30,995
      80 30,995
24.11.2025 16:47:11,830 40   30,90
      40 30,90
      40 30,90
24.11.2025 16:46:55,637 5   30,92
      5 30,92
      5 30,92
24.11.2025 16:41:29,622 3   30,97
      3 30,97
      3 30,97
24.11.2025 16:38:30,009 100   30,905
      100 30,905
      100 30,905
24.11.2025 16:38:19,242 1   30,885
      1 30,885
      1 30,885
24.11.2025 16:35:41,325 80   30,895
      80 30,895
      80 30,895
24.11.2025 16:34:57,432 75   30,89
      75 30,89
      75 30,89
24.11.2025 16:33:05,843 1 000   30,90
      1 000 30,90
      1 000 30,90
24.11.2025 16:30:31,942 1 000   30,82
      1 000 30,82
      1 000 30,82
24.11.2025 16:28:00,614 15   30,76
      15 30,76
      15 30,76
24.11.2025 16:27:35,638 150   30,815
      150 30,815
      150 30,815
24.11.2025 16:26:30,382 340   30,73
      340 30,73
      340 30,73
24.11.2025 16:24:03,315 15   30,73
      15 30,73
      15 30,73
24.11.2025 16:23:17,685 1   30,765
      1 30,765
      1 30,765
24.11.2025 16:23:03,900 183   30,745
      183 30,745
      183 30,745
24.11.2025 16:19:58,472 1 800   30,71
      1 800 30,71
      1 800 30,71
24.11.2025 16:19:23,137 820   30,75
      820 30,75
      820 30,75
24.11.2025 16:16:54,587 85   30,725
      85 30,725
      85 30,725
24.11.2025 16:12:42,611 18   30,64
      18 30,64
      18 30,64
24.11.2025 16:12:16,256 100   30,63
      100 30,63
      100 30,63
24.11.2025 16:10:00,892 60   30,68
      60 30,68
      60 30,68
24.11.2025 16:06:42,864 35   30,70
      35 30,70
      35 30,70
24.11.2025 16:06:37,234 75   30,72
      75 30,72
      75 30,72
24.11.2025 16:05:09,159 3   30,71
      3 30,71
      3 30,71
24.11.2025 16:04:55,165 4   30,73
      4 30,73
      4 30,73
24.11.2025 16:03:28,607 896   30,725
      896 30,725
      896 30,725
24.11.2025 16:00:03,373 3   30,655
      3 30,655
      3 30,655
24.11.2025 15:59:31,879 50   30,60
      50 30,60
      50 30,60
24.11.2025 15:59:09,420 20   30,63
      20 30,63
      20 30,63
24.11.2025 15:56:34,705 38   30,51
      38 30,51
      38 30,51
24.11.2025 15:55:36,412 2   30,495
      2 30,495
      2 30,495
24.11.2025 15:53:14,433 180   30,595
      180 30,595
      180 30,595
24.11.2025 15:51:27,071 150   30,41
      150 30,41
      150 30,41
24.11.2025 15:50:47,194 20   30,405
      20 30,405
      20 30,405
24.11.2025 15:48:53,833 1 000   30,70
      1 000 30,70
      1 000 30,70
24.11.2025 15:47:27,283 1   30,595
      1 30,595
      1 30,595
24.11.2025 15:47:01,104 1   30,645
      1 30,645
      1 30,645
24.11.2025 15:46:19,158 1   30,51
      1 30,51
      1 30,51
24.11.2025 15:46:12,988 263   30,54
      263 30,54
      163 30,54
      100 30,54
24.11.2025 15:46:12,874 635   30,50
      100 30,50
      500 30,50
      635 30,50
      35 30,50
24.11.2025 15:44:00,996 90   30,335
      90 30,335
      90 30,335
24.11.2025 15:39:58,860 20   30,09
      20 30,09
      20 30,09
24.11.2025 15:38:38,502 1   30,15
      1 30,15
      1 30,15
24.11.2025 15:38:00,206 177   30,205
      177 30,205
      177 30,205
24.11.2025 15:37:49,012 500   30,15
      500 30,15
      500 30,15
24.11.2025 15:37:32,144 300   30,175
      300 30,175
      300 30,175
24.11.2025 15:34:13,362 1   30,40
      1 30,40
      1 30,40
24.11.2025 15:33:03,797 1   30,37
      1 30,37
      1 30,37
24.11.2025 15:31:31,589 1   30,36
      1 30,36
      1 30,36
24.11.2025 15:31:06,941 200   30,375
      200 30,375
      200 30,375
24.11.2025 15:28:08,057 35   30,285
      35 30,285
      35 30,285
24.11.2025 15:24:03,133 100   30,225
      100 30,225
      100 30,225
24.11.2025 15:20:21,790 250   30,235
      250 30,235
      250 30,235
24.11.2025 15:17:19,903 160   30,265
      160 30,265
      160 30,265
24.11.2025 15:06:06,721 80   30,20
      80 30,20
      80 30,20
24.11.2025 15:05:31,780 100   30,165
      100 30,165
      100 30,165
24.11.2025 15:00:39,484 50   30,165
      50 30,165
      50 30,165
24.11.2025 14:40:13,966 50   30,24
      50 30,24
      50 30,24
24.11.2025 14:39:45,222 34   30,29
      34 30,29
      34 30,29
24.11.2025 14:34:42,537 225   30,255
      225 30,255
      225 30,255
24.11.2025 14:24:45,830 100   30,225
      100 30,225
      100 30,225
24.11.2025 14:19:06,779 120   30,23
      120 30,23
      120 30,23
24.11.2025 14:12:35,986 55   30,26
      55 30,26
      55 30,26
24.11.2025 14:01:01,750 100   30,21
      100 30,21
      100 30,21
24.11.2025 14:00:57,758 132   30,21
      132 30,21
      132 30,21
24.11.2025 14:00:32,302 350   30,21
      350 30,21
      350 30,21
24.11.2025 13:56:14,814 132   30,215
      132 30,215
      132 30,215
24.11.2025 13:49:28,122 58   30,145
      58 30,145
      58 30,145
24.11.2025 13:43:20,201 100   30,18
      100 30,18
      100 30,18
24.11.2025 13:41:23,088 31   30,155
      31 30,155
      31 30,155
24.11.2025 13:32:21,060 12   30,22
      12 30,22
      12 30,22
24.11.2025 13:30:18,701 1   30,22
      1 30,22
      1 30,22
24.11.2025 13:29:39,244 19   30,18
      19 30,18
      19 30,18
24.11.2025 13:27:59,804 15   30,07
      15 30,07
      15 30,07
24.11.2025 13:27:50,979 400   30,065
      400 30,065
      400 30,065
24.11.2025 13:18:04,051 100   30,01
      100 30,01
      100 30,01
24.11.2025 13:18:00,067 100   30,01
      100 30,01
      100 30,01
24.11.2025 13:17:41,573 50   30,00
      50 30,00
      50 30,00
24.11.2025 13:17:10,435 26   29,90
      26 29,90
      26 29,90
24.11.2025 13:16:05,146 20   29,90
      20 29,90
      20 29,90
24.11.2025 13:15:20,678 1   29,90
      1 29,90
      1 29,90
24.11.2025 13:11:28,143 225   30,02
      225 30,02
      225 30,02
24.11.2025 13:06:45,649 200   30,03
      200 30,03
      200 30,03
24.11.2025 12:52:54,040 100   30,035
      100 30,035
      100 30,035
24.11.2025 12:45:15,451 130   29,99
      130 29,99
      130 29,99
24.11.2025 12:42:16,228 1 000   29,975
      1 000 29,975
      1 000 29,975
24.11.2025 12:41:51,041 100   29,98
      100 29,98
      100 29,98
24.11.2025 12:40:52,578 3   29,975
      3 29,975
      3 29,975
24.11.2025 12:31:51,643 1   29,99
      1 29,99
      1 29,99
24.11.2025 12:31:51,187 50   29,95
      50 29,95
      50 29,95
24.11.2025 12:29:58,842 1 000   29,98
      1 000 29,98
      1 000 29,98
24.11.2025 12:29:28,419 87   29,96
      87 29,96
      87 29,96
24.11.2025 12:29:02,235 40   29,95
      40 29,95
      40 29,95
24.11.2025 12:23:21,597 1   29,95
      1 29,95
      1 29,95
24.11.2025 12:22:13,228 400   29,96
      400 29,96
      400 29,96
24.11.2025 12:17:42,736 10   29,97
      10 29,97
      10 29,97
24.11.2025 12:11:54,189 100   29,995
      100 29,995
      100 29,995
24.11.2025 12:08:00,752 213   29,975
      213 29,975
      213 29,975
24.11.2025 12:04:59,004 187   30,00
      187 30,00
      187 30,00
24.11.2025 12:02:47,996 72   30,00
      72 30,00
      72 30,00
24.11.2025 12:02:36,247 83   29,98
      83 29,98
      83 29,98
24.11.2025 12:00:53,019 82   29,975
      82 29,975
      82 29,975
24.11.2025 12:00:45,622 11   29,975
      11 29,975
      11 29,975
24.11.2025 11:59:31,500 9   29,975
      9 29,975
      9 29,975
24.11.2025 11:56:31,266 8   30,005
      8 30,005
      8 30,005
24.11.2025 11:51:48,404 39   30,00
      39 30,00
      34 30,00
      5 30,00
24.11.2025 11:51:16,324 1 000   29,985
      1 000 29,985
      1 000 29,985
24.11.2025 11:42:44,371 400   29,995
      400 29,995
      400 29,995
24.11.2025 11:39:54,103 8   29,99
      8 29,99
      8 29,99
24.11.2025 11:37:32,473 50   29,955
      50 29,955
      50 29,955
24.11.2025 11:29:46,191 8   29,925
      8 29,925
      8 29,925
24.11.2025 11:27:19,392 16   29,925
      16 29,925
      16 29,925
24.11.2025 11:21:34,301 500   30,065
      500 30,065
      500 30,065
24.11.2025 11:14:06,699 3   29,98
      3 29,98
      3 29,98
24.11.2025 11:13:20,318 50   30,00
      50 30,00
      50 30,00
24.11.2025 10:58:27,652 298   30,07
      298 30,07
      298 30,07
24.11.2025 10:56:15,470 385   30,065
      385 30,065
      385 30,065
24.11.2025 10:56:14,883 1 000   30,065
      1 000 30,065
      1 000 30,065
24.11.2025 10:55:58,051 1 000   30,065
      1 000 30,065
      1 000 30,065
24.11.2025 10:54:17,256 25   30,075
      25 30,075
      25 30,075
24.11.2025 10:52:26,243 26   30,03
      26 30,03
      26 30,03
24.11.2025 10:48:00,342 50   30,005
      50 30,005
      50 30,005
24.11.2025 10:47:09,029 3   30,015
      3 30,015
      3 30,015
24.11.2025 10:46:55,647 67   30,07
      67 30,07
      67 30,07
24.11.2025 10:43:17,405 3   29,945
      3 29,945
      3 29,945
24.11.2025 10:43:05,219 151   30,00
      150 30,00
      151 30,00
      1 30,00
24.11.2025 10:42:27,707 190   30,035
      190 30,035
      190 30,035
24.11.2025 10:32:18,976 200   30,065
      200 30,065
      200 30,065
24.11.2025 10:30:23,357 30   30,075
      30 30,075
      30 30,075
24.11.2025 10:21:10,547 130   30,23
      130 30,23
      130 30,23
24.11.2025 10:15:56,640 250   30,32
      250 30,32
      250 30,32
24.11.2025 10:12:19,734 235   30,295
      235 30,295
      235 30,295
24.11.2025 10:10:37,626 200   30,30
      200 30,30
      200 30,30
24.11.2025 10:10:29,990 400   30,305
      400 30,305
      400 30,305
24.11.2025 10:09:34,291 1   30,31
      1 30,31
      1 30,31
24.11.2025 10:04:24,380 30   30,355
      30 30,355
      30 30,355
24.11.2025 10:04:17,437 18   30,315
      18 30,315
      18 30,315
24.11.2025 10:00:51,493 3   30,31
      3 30,31
      3 30,31
24.11.2025 10:00:30,714 4 134   30,355
      4 134 30,355
      4 134 30,355
24.11.2025 09:57:55,351 435   30,37
      435 30,37
      435 30,37
24.11.2025 09:57:03,999 435   30,375
      435 30,375
      435 30,375
24.11.2025 09:49:51,618 29   30,335
      29 30,335
      29 30,335
24.11.2025 09:49:19,831 2   30,345
      2 30,345
      2 30,345
24.11.2025 09:48:40,344 35   30,335
      35 30,335
      35 30,335
24.11.2025 09:47:30,895 100   30,39
      100 30,39
      100 30,39
24.11.2025 09:42:52,243 20   30,36
      20 30,36
      20 30,36
24.11.2025 09:41:20,662 288   30,36
      288 30,36
      288 30,36
24.11.2025 09:40:25,036 49   30,36
      49 30,36
      49 30,36
24.11.2025 09:38:36,226 45   30,30
      45 30,30
      45 30,30
24.11.2025 09:37:52,695 1   30,36
      1 30,36
      1 30,36
24.11.2025 09:37:50,572 75   30,30
      75 30,30
      75 30,30
24.11.2025 09:35:32,074 28   30,30
      28 30,30
      28 30,30
24.11.2025 09:35:14,470 4   30,30
      4 30,30
      4 30,30
24.11.2025 09:30:45,433 9   30,43
      9 30,43
      9 30,43
24.11.2025 09:30:32,730 58   30,415
      58 30,415
      58 30,415
24.11.2025 09:27:25,046 10   30,435
      10 30,435
      10 30,435
24.11.2025 09:26:43,296 4   30,41
      4 30,41
      4 30,41
24.11.2025 09:25:14,344 800   30,365
      800 30,365
      800 30,365
24.11.2025 09:25:05,138 25   30,44
      25 30,44
      25 30,44
24.11.2025 09:24:38,588 400   30,37
      400 30,37
      400 30,37
24.11.2025 09:24:29,093 20   30,315
      20 30,315
      20 30,315
24.11.2025 09:23:03,914 2   30,285
      2 30,285
      2 30,285
24.11.2025 09:21:53,892 60   30,30
      60 30,30
      60 30,30
24.11.2025 09:16:57,277 20   30,295
      20 30,295
      20 30,295
24.11.2025 09:06:36,800 40   30,295
      40 30,295
      40 30,295
24.11.2025 09:04:28,898 1   30,495
      1 30,495
      1 30,495
24.11.2025 08:53:09,290 2   30,035
      2 30,035
      2 30,035
24.11.2025 08:52:23,604 75   30,495
      75 30,495
      75 30,495
24.11.2025 08:48:18,253 1   30,495
      1 30,495
      1 30,495
24.11.2025 08:47:48,168 1   30,035
      1 30,035
      1 30,035
24.11.2025 08:21:40,353 4   30,035
      4 30,035
      4 30,035
24.11.2025 08:07:12,024 1   30,11
      1 30,11
      1 30,11
24.11.2025 08:01:21,091 1   30,495
      1 30,495
      1 30,495
24.11.2025 08:00:20,863 50   30,025
      50 30,025
      50 30,025
24.11.2025 08:00:20,780 35   30,025
      35 30,025
      35 30,025
24.11.2025 08:00:11,096 9   30,495
      9 30,495
      9 30,495
24.11.2025 07:55:14,707 165   30,495
      165 30,495
      165 30,495
24.11.2025 07:37:16,366 150   30,25
      150 30,25
      150 30,25
24.11.2025 07:37:16,265 750   30,25
      750 30,25
      750 30,25
24.11.2025 07:36:55,828 70   30,25
      70 30,25
      70 30,25
24.11.2025 07:36:55,748 1   30,25
      1 30,25
      1 30,25
24.11.2025 07:36:37,421 1 000   30,20
      1 000 30,20
      1 000 30,20
24.11.2025 07:36:32,091 485   30,20
      485 30,20
      485 30,20
24.11.2025 07:36:17,325 1 000   30,20
      1 000 30,20
      1 000 30,20
24.11.2025 07:32:05,634 474   30,20
      474 30,20
      474 30,20
24.11.2025 07:32:04,964 40   30,20
      40 30,20
      40 30,20
24.11.2025 07:32:04,844 800   30,20
      800 30,20
      800 30,20
24.11.2025 07:31:59,069 6 274   30,01
      2 30,01
      214 30,01
      30 30,01
      10 30,01
      33 30,01
      115 30,01
      4 30,01
      6 30,01
      3 30,01
      16 30,01
      200 30,01
      4 318 30,01
      6 245 30,01
      50 30,01
      400 30,01
      50 30,01
      135 30,01
      50 30,01
      35 30,01
      1 30,01
      16 30,01
      1 30,01
      42 30,01
      415 30,01
      50 30,01
      7 30,01
      100 30,01
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)