Intel Corp.

246

234

31,12

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
18.12.2025 19:18:04,378 9   31,12
      9 31,12
      9 31,12
18.12.2025 19:14:44,903 15   31,11
      15 31,11
      15 31,11
18.12.2025 19:07:19,107 49   31,06
      49 31,06
      49 31,06
18.12.2025 19:06:19,564 2 000   31,045
      2 000 31,045
      2 000 31,045
18.12.2025 19:06:19,409 2 600   31,045
      2 600 31,045
      2 600 31,045
18.12.2025 19:06:13,364 2 600   31,04
      2 600 31,04
      2 600 31,04
18.12.2025 18:54:57,239 160   31,00
      160 31,00
      160 31,00
18.12.2025 18:48:23,101 400   31,01
      400 31,01
      400 31,01
18.12.2025 18:47:47,337 160   31,035
      160 31,035
      160 31,035
18.12.2025 18:42:08,570 30   30,98
      30 30,98
      30 30,98
18.12.2025 18:41:35,506 70   31,005
      70 31,005
      70 31,005
18.12.2025 18:40:57,688 2 600   30,995
      2 600 30,995
      2 600 30,995
18.12.2025 18:38:42,525 1 400   30,92
      1 400 30,92
      1 400 30,92
18.12.2025 18:38:32,815 2 600   30,925
      2 600 30,925
      2 600 30,925
18.12.2025 18:37:03,563 30   30,885
      30 30,885
      30 30,885
18.12.2025 18:35:23,305 5   30,88
      5 30,88
      5 30,88
18.12.2025 18:35:21,398 4   30,915
      4 30,915
      4 30,915
18.12.2025 18:30:24,516 1   30,83
      1 30,83
      1 30,83
18.12.2025 18:29:15,169 134   30,795
      134 30,795
      134 30,795
18.12.2025 18:15:40,094 325   30,81
      325 30,81
      325 30,81
18.12.2025 18:14:27,918 500   30,80
      500 30,80
      500 30,80
18.12.2025 18:13:46,861 291   30,86
      291 30,86
      291 30,86
18.12.2025 18:10:29,025 20   30,92
      20 30,92
      20 30,92
18.12.2025 18:09:12,252 76   30,955
      76 30,955
      76 30,955
18.12.2025 18:06:17,740 70   30,97
      70 30,97
      70 30,97
18.12.2025 18:06:07,283 500   30,98
      500 30,98
      500 30,98
18.12.2025 18:04:17,426 100   31,005
      100 31,005
      100 31,005
18.12.2025 17:58:27,371 100   31,105
      100 31,105
      100 31,105
18.12.2025 17:51:33,384 805   31,055
      805 31,055
      805 31,055
18.12.2025 17:46:50,315 260   30,995
      260 30,995
      260 30,995
18.12.2025 17:45:49,397 47   31,02
      47 31,02
      47 31,02
18.12.2025 17:44:12,377 250   31,00
      250 31,00
      250 31,00
18.12.2025 17:42:58,688 125   31,04
      125 31,04
      125 31,04
18.12.2025 17:40:23,156 50   30,965
      50 30,965
      50 30,965
18.12.2025 17:37:49,223 45   30,965
      45 30,965
      45 30,965
18.12.2025 17:34:59,926 1   30,99
      1 30,99
      1 30,99
18.12.2025 17:22:01,476 150   30,925
      150 30,925
      150 30,925
18.12.2025 17:19:24,172 22   30,90
      22 30,90
      22 30,90
18.12.2025 17:18:45,997 2   30,935
      2 30,935
      2 30,935
18.12.2025 17:14:15,496 800   30,99
      800 30,99
      800 30,99
18.12.2025 17:14:15,381 2 600   30,99
      2 600 30,99
      2 600 30,99
18.12.2025 17:14:10,763 2 600   30,99
      2 600 30,99
      2 600 30,99
18.12.2025 17:13:43,046 7   30,95
      7 30,95
      7 30,95
18.12.2025 17:09:20,835 36   30,95
      36 30,95
      36 30,95
18.12.2025 17:04:37,081 250   30,925
      250 30,925
      250 30,925
18.12.2025 17:03:36,494 200   30,91
      200 30,91
      200 30,91
18.12.2025 17:02:45,133 200   30,92
      200 30,92
      200 30,92
18.12.2025 17:00:48,392 35   30,99
      35 30,99
      35 30,99
18.12.2025 16:58:40,967 200   30,965
      200 30,965
      200 30,965
18.12.2025 16:54:56,632 2 600   31,03
      2 600 31,03
      2 600 31,03
18.12.2025 16:54:03,930 2 600   31,03
      2 600 31,03
      2 600 31,03
18.12.2025 16:54:03,553 200   31,03
      200 31,03
      200 31,03
18.12.2025 16:54:01,342 200   31,03
      200 31,03
      200 31,03
18.12.2025 16:54:00,538 200   31,03
      200 31,03
      200 31,03
18.12.2025 16:51:50,467 2   31,025
      2 31,025
      2 31,025
18.12.2025 16:51:25,547 199   30,985
      199 30,985
      199 30,985
18.12.2025 16:48:24,090 330   31,05
      330 31,05
      330 31,05
18.12.2025 16:48:10,888 180   31,035
      180 31,035
      180 31,035
18.12.2025 16:45:56,409 300   31,10
      300 31,10
      300 31,10
18.12.2025 16:44:19,870 321   31,15
      321 31,15
      321 31,15
18.12.2025 16:42:01,820 35   31,205
      35 31,205
      35 31,205
18.12.2025 16:39:32,141 500   31,195
      500 31,195
      500 31,195
18.12.2025 16:31:23,110 300   30,975
      300 30,975
      300 30,975
18.12.2025 16:28:03,465 2   30,91
      2 30,91
      2 30,91
18.12.2025 16:27:15,499 15   30,91
      15 30,91
      15 30,91
18.12.2025 16:27:14,502 70   30,945
      70 30,945
      70 30,945
18.12.2025 16:25:57,915 30   30,795
      30 30,795
      30 30,795
18.12.2025 16:21:03,411 300   30,47
      250 30,47
      50 30,47
      300 30,47
18.12.2025 16:21:03,216 630   30,50
      630 30,50
      100 30,50
      500 30,50
      30 30,50
18.12.2025 16:18:40,113 200   30,565
      200 30,565
      200 30,565
18.12.2025 16:17:23,031 150   30,575
      150 30,575
      150 30,575
18.12.2025 16:14:21,558 100   30,53
      100 30,53
      100 30,53
18.12.2025 16:12:44,022 615   30,625
      615 30,625
      615 30,625
18.12.2025 16:12:34,456 40   30,59
      40 30,59
      40 30,59
18.12.2025 16:12:33,278 800   30,585
      800 30,585
      800 30,585
18.12.2025 16:12:31,242 100   30,565
      100 30,565
      100 30,565
18.12.2025 16:11:13,270 100   30,655
      100 30,655
      100 30,655
18.12.2025 16:09:13,637 79   30,71
      79 30,71
      79 30,71
18.12.2025 16:09:11,729 100   30,75
      100 30,75
      100 30,75
18.12.2025 16:09:02,924 975   30,78
      975 30,78
      975 30,78
18.12.2025 16:08:50,902 156   30,785
      156 30,785
      156 30,785
18.12.2025 16:08:50,803 186   30,80
      186 30,80
      186 30,80
18.12.2025 16:08:15,228 150   30,845
      150 30,845
      150 30,845
18.12.2025 16:07:10,972 79   30,895
      79 30,895
      79 30,895
18.12.2025 16:05:38,721 400   30,89
      400 30,89
      400 30,89
18.12.2025 16:05:23,217 53   30,875
      53 30,875
      53 30,875
18.12.2025 16:04:47,088 55   30,93
      55 30,93
      55 30,93
18.12.2025 16:03:46,757 390   31,00
      390 31,00
      390 31,00
18.12.2025 16:03:21,037 50   31,00
      50 31,00
      50 31,00
18.12.2025 16:00:01,088 1   31,09
      1 31,09
      1 31,09
18.12.2025 15:58:41,849 50   31,10
      50 31,10
      50 31,10
18.12.2025 15:57:24,704 750   31,10
      750 31,10
      750 31,10
18.12.2025 15:55:10,138 220   31,115
      220 31,115
      220 31,115
18.12.2025 15:53:14,393 321   31,18
      321 31,18
      321 31,18
18.12.2025 15:50:03,041 200   31,05
      200 31,05
      200 31,05
18.12.2025 15:49:42,096 500   31,00
      500 31,00
      500 31,00
18.12.2025 15:48:11,686 250   31,04
      250 31,04
      250 31,04
18.12.2025 15:46:32,211 20   31,08
      20 31,08
      20 31,08
18.12.2025 15:43:39,574 6   31,35
      6 31,35
      6 31,35
18.12.2025 15:43:11,657 60   31,28
      60 31,28
      60 31,28
18.12.2025 15:43:06,934 2 600   31,28
      2 600 31,28
      2 600 31,28
18.12.2025 15:41:13,473 274   31,38
      274 31,38
      274 31,38
18.12.2025 15:39:26,866 250   31,32
      250 31,32
      250 31,32
18.12.2025 15:37:24,955 20   31,52
      20 31,52
      20 31,52
18.12.2025 15:37:24,912 3   31,52
      3 31,52
      3 31,52
18.12.2025 15:31:41,098 250   31,76
      250 31,76
      250 31,76
18.12.2025 15:30:59,031 1   31,795
      1 31,795
      1 31,795
18.12.2025 15:30:05,433 1 000   31,74
      1 000 31,74
      1 000 31,74
18.12.2025 15:26:24,316 1 000   31,54
      1 000 31,54
      1 000 31,54
18.12.2025 15:26:10,760 1 000   31,555
      1 000 31,555
      1 000 31,555
18.12.2025 15:25:05,901 1   31,51
      1 31,51
      1 31,51
18.12.2025 15:24:37,074 2   31,43
      2 31,43
      2 31,43
18.12.2025 15:22:30,228 48   31,445
      48 31,445
      48 31,445
18.12.2025 15:18:11,101 500   31,50
      500 31,50
      500 31,50
18.12.2025 15:17:14,417 159   31,505
      159 31,505
      159 31,505
18.12.2025 15:01:39,650 260   31,465
      260 31,465
      260 31,465
18.12.2025 14:54:48,921 1 000   31,455
      1 000 31,455
      1 000 31,455
18.12.2025 14:54:23,571 1 000   31,455
      1 000 31,455
      1 000 31,455
18.12.2025 14:46:03,025 100   31,455
      100 31,455
      100 31,455
18.12.2025 14:43:32,003 990   31,51
      990 31,51
      935 31,51
      55 31,51
18.12.2025 14:43:16,123 1 000   31,515
      1 000 31,515
      1 000 31,515
18.12.2025 14:43:14,256 100   31,51
      100 31,51
      100 31,51
18.12.2025 14:41:43,016 28   31,55
      28 31,55
      28 31,55
18.12.2025 14:26:57,303 3   31,265
      3 31,265
      3 31,265
18.12.2025 14:26:39,091 479   31,315
      479 31,315
      479 31,315
18.12.2025 14:24:45,873 4   31,31
      4 31,31
      4 31,31
18.12.2025 14:18:00,347 120   31,27
      120 31,27
      120 31,27
18.12.2025 14:16:06,199 20   31,31
      20 31,31
      20 31,31
18.12.2025 14:05:14,734 5   31,30
      5 31,30
      5 31,30
18.12.2025 13:51:24,254 250   31,40
      250 31,40
      250 31,40
18.12.2025 13:44:56,099 10   31,455
      10 31,455
      10 31,455
18.12.2025 13:42:38,883 5   31,425
      5 31,425
      5 31,425
18.12.2025 13:42:16,555 400   31,425
      400 31,425
      400 31,425
18.12.2025 13:32:27,821 190   31,445
      190 31,445
      190 31,445
18.12.2025 13:27:14,295 156   31,46
      156 31,46
      156 31,46
18.12.2025 13:24:29,205 5   31,37
      5 31,37
      5 31,37
18.12.2025 13:24:23,023 5   31,42
      5 31,42
      5 31,42
18.12.2025 13:19:16,306 290   31,385
      290 31,385
      290 31,385
18.12.2025 13:09:45,123 20   31,31
      20 31,31
      20 31,31
18.12.2025 13:02:38,843 39   31,20
      30 31,20
      39 31,20
      9 31,20
18.12.2025 12:56:45,554 200   31,16
      200 31,16
      200 31,16
18.12.2025 12:53:01,525 140   31,17
      140 31,17
      140 31,17
18.12.2025 12:51:48,316 24   31,14
      24 31,14
      24 31,14
18.12.2025 12:45:10,207 82   31,125
      82 31,125
      82 31,125
18.12.2025 12:38:05,680 20   31,165
      20 31,165
      20 31,165
18.12.2025 12:34:21,416 200   31,135
      200 31,135
      200 31,135
18.12.2025 12:34:17,992 19   31,135
      19 31,135
      19 31,135
18.12.2025 12:34:17,388 456   31,135
      456 31,135
      456 31,135
18.12.2025 12:30:12,058 800   31,135
      800 31,135
      800 31,135
18.12.2025 12:26:14,402 190   31,14
      190 31,14
      190 31,14
18.12.2025 12:20:11,412 96   31,165
      96 31,165
      96 31,165
18.12.2025 12:19:28,315 200   31,165
      200 31,165
      200 31,165
18.12.2025 12:19:20,375 63   31,165
      63 31,165
      63 31,165
18.12.2025 12:14:22,450 226   31,165
      226 31,165
      226 31,165
18.12.2025 12:14:22,352 200   31,165
      200 31,165
      200 31,165
18.12.2025 12:11:39,455 25   31,18
      25 31,18
      25 31,18
18.12.2025 11:59:21,116 460   31,10
      460 31,10
      460 31,10
18.12.2025 11:53:32,976 500   31,125
      500 31,125
      500 31,125
18.12.2025 11:52:53,277 200   31,115
      200 31,115
      200 31,115
18.12.2025 11:50:21,846 600   31,10
      600 31,10
      600 31,10
18.12.2025 11:49:57,801 66   31,115
      66 31,115
      66 31,115
18.12.2025 11:42:43,180 309   31,195
      309 31,195
      309 31,195
18.12.2025 11:40:06,988 2   31,205
      2 31,205
      2 31,205
18.12.2025 11:38:41,253 42   31,14
      42 31,14
      42 31,14
18.12.2025 11:20:57,708 38   31,15
      38 31,15
      38 31,15
18.12.2025 11:19:21,658 15   31,15
      15 31,15
      15 31,15
18.12.2025 11:13:14,494 189   31,195
      189 31,195
      189 31,195
18.12.2025 11:10:58,863 6   31,17
      6 31,17
      6 31,17
18.12.2025 11:09:18,284 65   31,155
      65 31,155
      65 31,155
18.12.2025 11:09:00,153 15   31,215
      15 31,215
      15 31,215
18.12.2025 11:08:34,888 3   31,155
      3 31,155
      3 31,155
18.12.2025 11:08:07,550 200   31,195
      200 31,195
      200 31,195
18.12.2025 11:07:42,306 200   31,195
      200 31,195
      200 31,195
18.12.2025 11:07:41,703 200   31,195
      200 31,195
      200 31,195
18.12.2025 11:01:14,625 200   31,215
      200 31,215
      200 31,215
18.12.2025 11:01:03,568 20   31,19
      20 31,19
      20 31,19
18.12.2025 10:59:46,009 16   31,225
      16 31,225
      16 31,225
18.12.2025 10:47:28,554 1 000   31,18
      1 000 31,18
      1 000 31,18
18.12.2025 10:40:14,223 130   31,21
      130 31,21
      130 31,21
18.12.2025 10:39:00,687 3   31,205
      3 31,205
      3 31,205
18.12.2025 10:37:47,667 1 000   31,13
      1 000 31,13
      1 000 31,13
18.12.2025 10:36:46,381 100   31,215
      100 31,215
      100 31,215
18.12.2025 10:35:55,637 5   31,145
      5 31,145
      5 31,145
18.12.2025 10:32:03,532 500   31,145
      500 31,145
      500 31,145
18.12.2025 10:29:17,988 13   31,15
      13 31,15
      13 31,15
18.12.2025 10:21:11,644 200   31,075
      200 31,075
      200 31,075
18.12.2025 10:07:48,093 20   31,065
      20 31,065
      20 31,065
18.12.2025 10:06:58,161 200   31,125
      200 31,125
      200 31,125
18.12.2025 10:05:36,700 120   31,085
      120 31,085
      120 31,085
18.12.2025 10:01:16,726 50   31,105
      50 31,105
      50 31,105
18.12.2025 09:58:28,539 1   31,08
      1 31,08
      1 31,08
18.12.2025 09:57:59,986 85   31,02
      85 31,02
      85 31,02
18.12.2025 09:56:46,379 710   31,00
      710 31,00
      710 31,00
18.12.2025 09:54:21,591 142   31,00
      142 31,00
      142 31,00
18.12.2025 09:51:56,622 3   31,00
      3 31,00
      3 31,00
18.12.2025 09:51:26,224 1   31,075
      1 31,075
      1 31,075
18.12.2025 09:50:50,502 229   31,00
      229 31,00
      229 31,00
18.12.2025 09:45:49,705 620   30,995
      620 30,995
      620 30,995
18.12.2025 09:44:23,793 64   31,055
      64 31,055
      64 31,055
18.12.2025 09:44:18,915 100   31,00
      100 31,00
      100 31,00
18.12.2025 09:41:14,311 1   30,94
      1 30,94
      1 30,94
18.12.2025 09:38:02,991 4   30,95
      4 30,95
      4 30,95
18.12.2025 09:37:46,023 100   31,055
      100 31,055
      100 31,055
18.12.2025 09:33:26,208 90   30,99
      90 30,99
      90 30,99
18.12.2025 09:33:06,126 150   30,935
      150 30,935
      150 30,935
18.12.2025 09:29:05,010 150   30,905
      150 30,905
      150 30,905
18.12.2025 09:25:56,364 79   30,99
      79 30,99
      79 30,99
18.12.2025 09:24:34,890 100   31,085
      100 31,085
      34 31,085
      66 31,085
18.12.2025 09:24:34,856 5   31,085
      5 31,085
      5 31,085
18.12.2025 09:21:32,810 126   30,91
      126 30,91
      126 30,91
18.12.2025 09:17:56,755 1   30,985
      1 30,985
      1 30,985
18.12.2025 09:16:19,801 300   30,985
      300 30,985
      300 30,985
18.12.2025 09:15:58,023 300   30,89
      300 30,89
      300 30,89
18.12.2025 09:14:10,171 50   30,99
      50 30,99
      50 30,99
18.12.2025 09:05:40,530 5   30,985
      5 30,985
      5 30,985
18.12.2025 08:56:34,278 10   30,955
      10 30,955
      10 30,955
18.12.2025 08:54:33,867 33   30,955
      33 30,955
      33 30,955
18.12.2025 08:53:45,984 50   30,78
      50 30,78
      50 30,78
18.12.2025 08:53:30,683 80   30,78
      80 30,78
      80 30,78
18.12.2025 08:53:24,291 12   30,78
      12 30,78
      12 30,78
18.12.2025 08:49:51,413 2   30,955
      2 30,955
      2 30,955
18.12.2025 08:29:40,336 10   30,93
      10 30,93
      10 30,93
18.12.2025 08:25:28,783 16   30,755
      16 30,755
      16 30,755
18.12.2025 08:18:03,775 5   30,925
      5 30,925
      5 30,925
18.12.2025 08:17:32,119 97   30,925
      97 30,925
      97 30,925
18.12.2025 08:06:05,154 1   30,89
      1 30,89
      1 30,89
18.12.2025 08:05:48,117 10   30,725
      10 30,725
      10 30,725
18.12.2025 08:02:34,957 55   30,89
      55 30,89
      55 30,89
18.12.2025 08:00:15,758 15   30,89
      15 30,89
      15 30,89
18.12.2025 08:00:13,802 3   30,745
      3 30,745
      3 30,745
18.12.2025 07:46:36,373 200   30,745
      200 30,745
      200 30,745
18.12.2025 07:37:51,137 95   30,745
      95 30,745
      95 30,745
18.12.2025 07:30:55,801 1   30,79
      1 30,79
      1 30,79
18.12.2025 07:30:08,907 114   30,79
      74 30,79
      5 30,79
      30 30,79
      29 30,79
      50 30,79
      40 30,79
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)