Intel Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
195
486
29,245
Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
---|---|---|---|---|
17.05.2024 | 11:06:42,822 | 100 | 29,465 | |
100 | 29,465 | |||
100 | 29,465 | |||
17.05.2024 | 11:06:14,148 | 662 | 29,46 | |
582 | 29,46 | |||
662 | 29,46 | |||
80 | 29,46 | |||
17.05.2024 | 11:04:15,270 | 100 | 29,505 | |
100 | 29,505 | |||
100 | 29,505 | |||
17.05.2024 | 11:02:34,809 | 75 | 29,495 | |
75 | 29,495 | |||
75 | 29,495 | |||
17.05.2024 | 11:02:07,241 | 30 | 29,495 | |
30 | 29,495 | |||
30 | 29,495 | |||
17.05.2024 | 11:01:42,582 | 69 | 29,495 | |
69 | 29,495 | |||
69 | 29,495 | |||
17.05.2024 | 10:57:53,540 | 25 | 29,46 | |
25 | 29,46 | |||
25 | 29,46 | |||
17.05.2024 | 10:56:52,422 | 300 | 29,505 | |
300 | 29,505 | |||
300 | 29,505 | |||
17.05.2024 | 10:54:33,836 | 34 | 29,505 | |
34 | 29,505 | |||
34 | 29,505 | |||
17.05.2024 | 10:54:26,186 | 20 | 29,505 | |
20 | 29,505 | |||
20 | 29,505 | |||
17.05.2024 | 10:52:17,514 | 60 | 29,49 | |
60 | 29,49 | |||
60 | 29,49 | |||
17.05.2024 | 10:49:26,860 | 20 | 29,44 | |
20 | 29,44 | |||
20 | 29,44 | |||
17.05.2024 | 10:41:59,299 | 100 | 29,43 | |
100 | 29,43 | |||
100 | 29,43 | |||
17.05.2024 | 10:41:37,008 | 20 | 29,40 | |
20 | 29,40 | |||
20 | 29,40 | |||
17.05.2024 | 10:41:06,495 | 292 | 29,40 | |
242 | 29,40 | |||
292 | 29,40 | |||
50 | 29,40 | |||
17.05.2024 | 10:40:55,199 | 70 | 29,43 | |
70 | 29,43 | |||
70 | 29,43 | |||
17.05.2024 | 10:38:00,490 | 118 | 29,415 | |
118 | 29,415 | |||
118 | 29,415 | |||
17.05.2024 | 10:37:56,013 | 10 | 29,44 | |
10 | 29,44 | |||
10 | 29,44 | |||
17.05.2024 | 10:35:39,832 | 300 | 29,41 | |
300 | 29,41 | |||
300 | 29,41 | |||
17.05.2024 | 10:24:48,055 | 690 | 29,36 | |
690 | 29,36 | |||
690 | 29,36 | |||
17.05.2024 | 10:24:39,292 | 335 | 29,38 | |
335 | 29,38 | |||
335 | 29,38 | |||
17.05.2024 | 10:23:46,462 | 100 | 29,395 | |
100 | 29,395 | |||
100 | 29,395 | |||
17.05.2024 | 10:23:25,339 | 141 | 29,355 | |
141 | 29,355 | |||
141 | 29,355 | |||
17.05.2024 | 10:23:10,748 | 40 | 29,375 | |
40 | 29,375 | |||
40 | 29,375 | |||
17.05.2024 | 10:22:05,564 | 100 | 29,395 | |
100 | 29,395 | |||
100 | 29,395 | |||
17.05.2024 | 10:21:57,357 | 70 | 29,395 | |
70 | 29,395 | |||
70 | 29,395 | |||
17.05.2024 | 10:21:02,881 | 35 | 29,385 | |
35 | 29,385 | |||
35 | 29,385 | |||
17.05.2024 | 10:20:08,495 | 50 | 29,41 | |
50 | 29,41 | |||
50 | 29,41 | |||
17.05.2024 | 10:19:08,522 | 80 | 29,42 | |
80 | 29,42 | |||
80 | 29,42 | |||
17.05.2024 | 10:16:56,453 | 200 | 29,42 | |
200 | 29,42 | |||
200 | 29,42 | |||
17.05.2024 | 10:14:19,416 | 100 | 29,395 | |
100 | 29,395 | |||
100 | 29,395 | |||
17.05.2024 | 10:14:01,054 | 5 | 29,42 | |
5 | 29,42 | |||
5 | 29,42 | |||
17.05.2024 | 10:13:08,478 | 378 | 29,385 | |
378 | 29,385 | |||
18 | 29,385 | |||
360 | 29,385 | |||
17.05.2024 | 10:10:06,068 | 40 | 29,375 | |
40 | 29,375 | |||
40 | 29,375 | |||
17.05.2024 | 10:09:57,864 | 680 | 29,375 | |
680 | 29,375 | |||
680 | 29,375 | |||
17.05.2024 | 10:09:42,550 | 550 | 29,37 | |
550 | 29,37 | |||
550 | 29,37 | |||
17.05.2024 | 10:08:48,714 | 150 | 29,43 | |
150 | 29,43 | |||
150 | 29,43 | |||
17.05.2024 | 10:07:29,003 | 50 | 29,45 | |
50 | 29,45 | |||
50 | 29,45 | |||
17.05.2024 | 10:02:48,190 | 50 | 29,53 | |
50 | 29,53 | |||
50 | 29,53 | |||
17.05.2024 | 10:02:41,718 | 100 | 29,50 | |
100 | 29,50 | |||
100 | 29,50 | |||
17.05.2024 | 10:01:47,231 | 680 | 29,50 | |
680 | 29,50 | |||
680 | 29,50 | |||
17.05.2024 | 10:01:46,791 | 46 | 29,50 | |
36 | 29,50 | |||
10 | 29,50 | |||
46 | 29,50 | |||
17.05.2024 | 10:01:17,978 | 99 | 29,515 | |
99 | 29,515 | |||
99 | 29,515 | |||
17.05.2024 | 10:00:36,809 | 50 | 29,55 | |
50 | 29,55 | |||
50 | 29,55 | |||
17.05.2024 | 10:00:25,623 | 50 | 29,55 | |
50 | 29,55 | |||
50 | 29,55 | |||
17.05.2024 | 09:59:05,703 | 11 | 29,55 | |
11 | 29,55 | |||
11 | 29,55 | |||
17.05.2024 | 09:58:20,575 | 680 | 29,55 | |
680 | 29,55 | |||
680 | 29,55 | |||
17.05.2024 | 09:58:09,993 | 24 | 29,55 | |
24 | 29,55 | |||
24 | 29,55 | |||
17.05.2024 | 09:56:36,856 | 30 | 29,57 | |
30 | 29,57 | |||
30 | 29,57 | |||
17.05.2024 | 09:56:03,933 | 36 | 29,57 | |
36 | 29,57 | |||
36 | 29,57 | |||
17.05.2024 | 09:55:27,214 | 5 | 29,57 | |
5 | 29,57 | |||
5 | 29,57 | |||
17.05.2024 | 09:54:47,753 | 680 | 29,565 | |
680 | 29,565 | |||
680 | 29,565 | |||
17.05.2024 | 09:53:58,383 | 30 | 29,595 | |
30 | 29,595 | |||
30 | 29,595 | |||
17.05.2024 | 09:52:17,072 | 1 | 29,595 | |
1 | 29,595 | |||
1 | 29,595 | |||
17.05.2024 | 09:50:43,071 | 200 | 29,595 | |
200 | 29,595 | |||
200 | 29,595 | |||
17.05.2024 | 09:49:57,624 | 7 | 29,595 | |
7 | 29,595 | |||
7 | 29,595 | |||
17.05.2024 | 09:49:54,697 | 20 | 29,595 | |
20 | 29,595 | |||
20 | 29,595 | |||
17.05.2024 | 09:49:30,142 | 20 | 29,55 | |
20 | 29,55 | |||
20 | 29,55 | |||
17.05.2024 | 09:49:29,838 | 680 | 29,55 | |
220 | 29,55 | |||
460 | 29,55 | |||
680 | 29,55 | |||
17.05.2024 | 09:49:20,771 | 2 000 | 29,64 | |
2 000 | 29,64 | |||
2 000 | 29,64 | |||
17.05.2024 | 09:49:03,742 | 680 | 29,65 | |
680 | 29,65 | |||
680 | 29,65 | |||
17.05.2024 | 09:48:07,405 | 1 820 | 29,65 | |
100 | 29,65 | |||
1 720 | 29,65 | |||
1 820 | 29,65 | |||
17.05.2024 | 09:47:42,589 | 680 | 29,57 | |
680 | 29,57 | |||
680 | 29,57 | |||
17.05.2024 | 09:46:27,961 | 10 | 29,57 | |
10 | 29,57 | |||
10 | 29,57 | |||
17.05.2024 | 09:45:48,176 | 500 | 29,57 | |
500 | 29,57 | |||
500 | 29,57 | |||
17.05.2024 | 09:45:48,059 | 130 | 29,57 | |
130 | 29,57 | |||
130 | 29,57 | |||
17.05.2024 | 09:43:28,618 | 5 | 29,565 | |
5 | 29,565 | |||
5 | 29,565 | |||
17.05.2024 | 09:41:36,191 | 500 | 29,525 | |
500 | 29,525 | |||
500 | 29,525 | |||
17.05.2024 | 09:37:42,127 | 110 | 29,545 | |
110 | 29,545 | |||
110 | 29,545 | |||
17.05.2024 | 09:36:06,697 | 34 | 29,49 | |
17 | 29,49 | |||
34 | 29,49 | |||
17 | 29,49 | |||
17.05.2024 | 09:35:49,488 | 508 | 29,515 | |
508 | 29,515 | |||
508 | 29,515 | |||
17.05.2024 | 09:35:46,829 | 148 | 29,495 | |
148 | 29,495 | |||
148 | 29,495 | |||
17.05.2024 | 09:34:19,871 | 320 | 29,495 | |
32 | 29,495 | |||
320 | 29,495 | |||
288 | 29,495 | |||
17.05.2024 | 09:34:09,496 | 680 | 29,515 | |
680 | 29,515 | |||
680 | 29,515 | |||
17.05.2024 | 09:32:43,719 | 50 | 29,535 | |
50 | 29,535 | |||
50 | 29,535 | |||
17.05.2024 | 09:32:14,568 | 300 | 29,515 | |
300 | 29,515 | |||
300 | 29,515 | |||
17.05.2024 | 09:31:50,177 | 30 | 29,56 | |
30 | 29,56 | |||
30 | 29,56 | |||
17.05.2024 | 09:30:49,825 | 680 | 29,58 | |
680 | 29,58 | |||
680 | 29,58 | |||
17.05.2024 | 09:30:44,804 | 650 | 29,58 | |
650 | 29,58 | |||
650 | 29,58 | |||
17.05.2024 | 09:30:38,156 | 820 | 29,60 | |
820 | 29,60 | |||
820 | 29,60 | |||
17.05.2024 | 09:30:22,821 | 680 | 29,55 | |
680 | 29,55 | |||
680 | 29,55 | |||
17.05.2024 | 09:29:58,799 | 680 | 29,545 | |
680 | 29,545 | |||
680 | 29,545 | |||
17.05.2024 | 09:24:15,470 | 630 | 29,50 | |
630 | 29,50 | |||
630 | 29,50 | |||
17.05.2024 | 09:20:35,532 | 100 | 29,50 | |
100 | 29,50 | |||
100 | 29,50 | |||
17.05.2024 | 09:20:07,539 | 16 | 29,50 | |
16 | 29,50 | |||
16 | 29,50 | |||
17.05.2024 | 09:19:24,007 | 99 | 29,46 | |
99 | 29,46 | |||
99 | 29,46 | |||
17.05.2024 | 09:17:16,581 | 25 | 29,50 | |
25 | 29,50 | |||
25 | 29,50 | |||
17.05.2024 | 09:16:41,330 | 100 | 29,50 | |
100 | 29,50 | |||
100 | 29,50 | |||
17.05.2024 | 09:16:35,383 | 680 | 29,48 | |
680 | 29,48 | |||
680 | 29,48 | |||
17.05.2024 | 09:16:27,000 | 100 | 29,50 | |
100 | 29,50 | |||
100 | 29,50 | |||
17.05.2024 | 09:16:24,865 | 200 | 29,495 | |
200 | 29,495 | |||
200 | 29,495 | |||
17.05.2024 | 09:13:56,889 | 10 | 29,495 | |
10 | 29,495 | |||
10 | 29,495 | |||
17.05.2024 | 09:13:54,184 | 270 | 29,495 | |
270 | 29,495 | |||
270 | 29,495 | |||
17.05.2024 | 09:12:50,780 | 700 | 29,475 | |
700 | 29,475 | |||
600 | 29,475 | |||
100 | 29,475 | |||
17.05.2024 | 09:09:23,913 | 10 | 29,51 | |
10 | 29,51 | |||
10 | 29,51 | |||
17.05.2024 | 09:07:06,432 | 400 | 29,51 | |
400 | 29,51 | |||
400 | 29,51 | |||
17.05.2024 | 09:06:54,434 | 680 | 29,485 | |
5 | 29,485 | |||
20 | 29,485 | |||
472 | 29,485 | |||
680 | 29,485 | |||
183 | 29,485 | |||
17.05.2024 | 09:06:04,348 | 472 | 29,52 | |
472 | 29,52 | |||
472 | 29,52 | |||
17.05.2024 | 09:05:52,225 | 472 | 29,52 | |
472 | 29,52 | |||
472 | 29,52 | |||
17.05.2024 | 09:05:51,747 | 333 | 29,695 | |
217 | 29,695 | |||
116 | 29,695 | |||
333 | 29,695 | |||
17.05.2024 | 09:05:44,935 | 680 | 29,60 | |
680 | 29,60 | |||
680 | 29,60 | |||
17.05.2024 | 09:05:44,841 | 300 | 29,58 | |
300 | 29,58 | |||
300 | 29,58 | |||
17.05.2024 | 09:05:44,691 | 200 | 29,55 | |
200 | 29,55 | |||
200 | 29,55 | |||
17.05.2024 | 09:04:16,246 | 10 | 29,575 | |
10 | 29,575 | |||
10 | 29,575 | |||
17.05.2024 | 09:02:46,905 | 625 | 29,595 | |
625 | 29,595 | |||
625 | 29,595 | |||
17.05.2024 | 09:01:55,383 | 200 | 29,59 | |
200 | 29,59 | |||
200 | 29,59 | |||
17.05.2024 | 09:01:40,832 | 371 | 29,59 | |
371 | 29,59 | |||
371 | 29,59 | |||
17.05.2024 | 09:00:30,319 | 30 | 29,59 | |
30 | 29,59 | |||
30 | 29,59 | |||
17.05.2024 | 08:58:43,316 | 100 | 29,59 | |
100 | 29,59 | |||
100 | 29,59 | |||
17.05.2024 | 08:58:08,704 | 5 | 29,555 | |
5 | 29,555 | |||
5 | 29,555 | |||
17.05.2024 | 08:57:47,899 | 518 | 29,55 | |
483 | 29,55 | |||
35 | 29,55 | |||
350 | 29,55 | |||
168 | 29,55 | |||
17.05.2024 | 08:57:29,996 | 85 | 29,52 | |
85 | 29,52 | |||
85 | 29,52 | |||
17.05.2024 | 08:57:01,421 | 20 | 29,52 | |
20 | 29,52 | |||
20 | 29,52 | |||
17.05.2024 | 08:56:35,897 | 185 | 29,555 | |
185 | 29,555 | |||
185 | 29,555 | |||
17.05.2024 | 08:54:31,550 | 35 | 29,52 | |
30 | 29,52 | |||
5 | 29,52 | |||
35 | 29,52 | |||
17.05.2024 | 08:50:53,010 | 5 | 29,59 | |
5 | 29,59 | |||
5 | 29,59 | |||
17.05.2024 | 08:46:51,558 | 20 | 29,595 | |
20 | 29,595 | |||
20 | 29,595 | |||
17.05.2024 | 08:44:56,415 | 450 | 29,555 | |
307 | 29,555 | |||
450 | 29,555 | |||
143 | 29,555 | |||
17.05.2024 | 08:42:40,076 | 35 | 29,595 | |
35 | 29,595 | |||
35 | 29,595 | |||
17.05.2024 | 08:37:28,453 | 22 | 29,595 | |
22 | 29,595 | |||
22 | 29,595 | |||
17.05.2024 | 08:35:44,909 | 50 | 29,595 | |
50 | 29,595 | |||
50 | 29,595 | |||
17.05.2024 | 08:35:34,446 | 100 | 29,595 | |
100 | 29,595 | |||
100 | 29,595 | |||
17.05.2024 | 08:35:18,117 | 100 | 29,595 | |
100 | 29,595 | |||
100 | 29,595 | |||
17.05.2024 | 08:35:08,574 | 150 | 29,595 | |
150 | 29,595 | |||
150 | 29,595 | |||
17.05.2024 | 08:33:18,508 | 15 | 29,595 | |
15 | 29,595 | |||
15 | 29,595 | |||
17.05.2024 | 08:30:15,615 | 20 | 29,595 | |
20 | 29,595 | |||
20 | 29,595 | |||
17.05.2024 | 08:29:40,104 | 35 | 29,595 | |
35 | 29,595 | |||
35 | 29,595 | |||
17.05.2024 | 08:29:09,324 | 100 | 29,595 | |
100 | 29,595 | |||
100 | 29,595 | |||
17.05.2024 | 08:28:33,882 | 1 | 29,555 | |
1 | 29,555 | |||
1 | 29,555 | |||
17.05.2024 | 08:28:33,205 | 10 | 29,595 | |
10 | 29,595 | |||
10 | 29,595 | |||
17.05.2024 | 08:26:30,806 | 683 | 29,56 | |
683 | 29,56 | |||
683 | 29,56 | |||
17.05.2024 | 08:26:30,404 | 3 | 29,60 | |
3 | 29,60 | |||
3 | 29,60 | |||
17.05.2024 | 08:23:17,149 | 110 | 29,56 | |
110 | 29,56 | |||
110 | 29,56 | |||
17.05.2024 | 08:22:18,462 | 11 | 29,67 | |
11 | 29,67 | |||
11 | 29,67 | |||
17.05.2024 | 08:21:33,597 | 600 | 29,62 | |
600 | 29,62 | |||
600 | 29,62 | |||
17.05.2024 | 08:18:06,098 | 18 | 29,555 | |
18 | 29,555 | |||
18 | 29,555 | |||
17.05.2024 | 08:17:07,720 | 55 | 29,62 | |
55 | 29,62 | |||
55 | 29,62 | |||
17.05.2024 | 08:14:31,092 | 10 | 29,555 | |
10 | 29,555 | |||
10 | 29,555 | |||
17.05.2024 | 08:14:04,071 | 1 | 29,62 | |
1 | 29,62 | |||
1 | 29,62 | |||
17.05.2024 | 08:11:19,697 | 600 | 29,57 | |
600 | 29,57 | |||
600 | 29,57 | |||
17.05.2024 | 08:11:14,666 | 7 | 29,57 | |
7 | 29,57 | |||
7 | 29,57 | |||
17.05.2024 | 08:09:26,295 | 20 | 29,57 | |
20 | 29,57 | |||
20 | 29,57 | |||
17.05.2024 | 08:09:07,979 | 135 | 29,57 | |
135 | 29,57 | |||
135 | 29,57 | |||
17.05.2024 | 08:05:18,477 | 682 | 29,59 | |
682 | 29,59 | |||
682 | 29,59 | |||
17.05.2024 | 08:04:57,660 | 200 | 29,695 | |
200 | 29,695 | |||
200 | 29,695 | |||
17.05.2024 | 08:03:33,359 | 5 | 29,69 | |
5 | 29,69 | |||
5 | 29,69 | |||
17.05.2024 | 08:02:25,703 | 30 | 29,69 | |
30 | 29,69 | |||
30 | 29,69 | |||
17.05.2024 | 08:02:11,506 | 20 | 29,69 | |
20 | 29,69 | |||
20 | 29,69 | |||
17.05.2024 | 08:01:31,007 | 500 | 29,58 | |
410 | 29,58 | |||
10 | 29,58 | |||
500 | 29,58 | |||
10 | 29,58 | |||
70 | 29,58 | |||
17.05.2024 | 08:01:07,061 | 1 729 | 29,65 | |
20 | 29,65 | |||
32 | 29,65 | |||
70 | 29,65 | |||
200 | 29,65 | |||
729 | 29,65 | |||
30 | 29,65 | |||
800 | 29,65 | |||
28 | 29,65 | |||
170 | 29,65 | |||
124 | 29,65 | |||
1 | 29,65 | |||
27 | 29,65 | |||
1 227 | 29,65 | |||
17.05.2024 | 08:00:04,734 | 1 567 | 29,59 | |
100 | 29,59 | |||
15 | 29,59 | |||
25 | 29,59 | |||
235 | 29,59 | |||
20 | 29,59 | |||
15 | 29,59 | |||
84 | 29,59 | |||
30 | 29,59 | |||
170 | 29,59 | |||
100 | 29,59 | |||
682 | 29,59 | |||
175 | 29,59 | |||
680 | 29,59 | |||
773 | 29,59 | |||
30 | 29,59 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
17.05.2024 @ 22:00:00
Letzte Aktualisierung:
17.05.2024 @ 22:00:00