Tradegate Exchange

Intel Corp.

Information
letzte Umsätze
kaufen
verkaufen

301

870

21,38

Datum	Uhrzeit	Stückzahl	Auftragsstückzahl	Kurs
27.09.2024	11:04:31,906	5		21,26
			5	21,26
			5	21,26
27.09.2024	11:03:38,217	400		21,285
			400	21,285
			400	21,285
27.09.2024	11:03:12,789	93		21,285
			93	21,285
			93	21,285
27.09.2024	11:02:32,298	7		21,285
			7	21,285
			7	21,285
27.09.2024	11:02:11,060	400		21,255
			400	21,255
			400	21,255
27.09.2024	11:00:35,663	248		21,255
			248	21,255
			248	21,255
27.09.2024	11:00:20,789	71		21,29
			71	21,29
			71	21,29
27.09.2024	10:59:23,624	425		21,275
			425	21,275
			425	21,275
27.09.2024	10:58:31,883	165		21,26
			165	21,26
			165	21,26
27.09.2024	10:58:23,000	5		21,275
			5	21,275
			5	21,275
27.09.2024	10:57:02,577	15		21,28
			15	21,28
			15	21,28
27.09.2024	10:56:20,371	410		21,26
			410	21,26
			410	21,26
27.09.2024	10:55:42,539	500		21,28
			500	21,28
			500	21,28
27.09.2024	10:53:29,068	300		21,275
			300	21,275
			300	21,275
27.09.2024	10:52:34,990	10		21,26
			10	21,26
			10	21,26
27.09.2024	10:52:06,950	100		21,275
			100	21,275
			100	21,275
27.09.2024	10:49:02,201	50		21,295
			50	21,295
			50	21,295
27.09.2024	10:47:45,523	50		21,30
			50	21,30
			50	21,30
27.09.2024	10:46:49,954	500		21,28
			500	21,28
			500	21,28
27.09.2024	10:46:16,013	1 000		21,30
			1 000	21,30
			1 000	21,30
27.09.2024	10:46:03,295	100		21,275
			100	21,275
			100	21,275
27.09.2024	10:45:33,416	25		21,30
			25	21,30
			25	21,30
27.09.2024	10:45:23,042	2		21,30
			2	21,30
			2	21,30
27.09.2024	10:45:20,885	26		21,275
			26	21,275
			26	21,275
27.09.2024	10:44:56,873	380		21,30
			240	21,30
			100	21,30
			40	21,30
			380	21,30
27.09.2024	10:44:55,352	997		21,305
			997	21,305
			997	21,305
27.09.2024	10:44:49,044	1 000		21,305
			900	21,305
			100	21,305
			1 000	21,305
27.09.2024	10:43:35,931	1 000		21,325
			1 000	21,325
			1 000	21,325
27.09.2024	10:42:40,204	3		21,31
			3	21,31
			3	21,31
27.09.2024	10:42:25,409	1		21,325
			1	21,325
			1	21,325
27.09.2024	10:42:10,408	1		21,325
			1	21,325
			1	21,325
27.09.2024	10:41:22,102	50		21,32
			50	21,32
			50	21,32
27.09.2024	10:40:43,635	20		21,325
			20	21,325
			20	21,325
27.09.2024	10:38:00,419	1		21,33
			1	21,33
			1	21,33
27.09.2024	10:37:53,108	200		21,33
			200	21,33
			200	21,33
27.09.2024	10:37:49,212	50		21,33
			50	21,33
			50	21,33
27.09.2024	10:36:47,686	55		21,315
			55	21,315
			55	21,315
27.09.2024	10:36:33,484	80		21,33
			80	21,33
			80	21,33
27.09.2024	10:35:23,357	300		21,315
			300	21,315
			300	21,315
27.09.2024	10:35:21,091	5		21,315
			5	21,315
			5	21,315
27.09.2024	10:34:47,920	10		21,33
			10	21,33
			10	21,33
27.09.2024	10:34:33,169	30		21,315
			30	21,315
			30	21,315
27.09.2024	10:34:01,447	125		21,33
			125	21,33
			125	21,33
27.09.2024	10:32:58,705	5		21,325
			5	21,325
			5	21,325
27.09.2024	10:32:27,875	358		21,325
			358	21,325
			358	21,325
27.09.2024	10:32:15,160	50		21,325
			50	21,325
			50	21,325
27.09.2024	10:31:36,822	100		21,315
			100	21,315
			100	21,315
27.09.2024	10:29:13,658	165		21,325
			165	21,325
			165	21,325
27.09.2024	10:28:22,206	5		21,315
			5	21,315
			5	21,315
27.09.2024	10:28:14,374	1 000		21,32
			1 000	21,32
			1 000	21,32
27.09.2024	10:28:03,333	50		21,32
			50	21,32
			50	21,32
27.09.2024	10:27:51,323	3		21,32
			3	21,32
			3	21,32
27.09.2024	10:27:41,783	100		21,315
			100	21,315
			100	21,315
27.09.2024	10:25:56,922	200		21,32
			200	21,32
			200	21,32
27.09.2024	10:25:27,894	99		21,315
			99	21,315
			99	21,315
27.09.2024	10:25:24,835	45		21,32
			45	21,32
			45	21,32
27.09.2024	10:25:16,318	200		21,315
			200	21,315
			200	21,315
27.09.2024	10:25:05,793	100		21,315
			100	21,315
			100	21,315
27.09.2024	10:24:50,329	500		21,315
			500	21,315
			500	21,315
27.09.2024	10:24:47,326	120		21,315
			120	21,315
			120	21,315
27.09.2024	10:24:42,503	30		21,32
			30	21,32
			30	21,32
27.09.2024	10:24:15,603	47		21,33
			47	21,33
			47	21,33
27.09.2024	10:23:29,973	1 942		21,33
			3	21,33
			1 942	21,33
			1 939	21,33
27.09.2024	10:23:23,423	1 000		21,33
			1 000	21,33
			1 000	21,33
27.09.2024	10:23:01,394	1 000		21,33
			1 000	21,33
			1 000	21,33
27.09.2024	10:22:40,229	30		21,32
			30	21,32
			30	21,32
27.09.2024	10:21:36,060	75		21,32
			75	21,32
			75	21,32
27.09.2024	10:21:03,352	200		21,315
			200	21,315
			200	21,315
27.09.2024	10:19:43,186	153		21,285
			153	21,285
			153	21,285
27.09.2024	10:19:26,881	141		21,305
			141	21,305
			141	21,305
27.09.2024	10:18:28,829	130		21,315
			130	21,315
			130	21,315
27.09.2024	10:17:09,530	20		21,32
			20	21,32
			20	21,32
27.09.2024	10:17:00,027	200		21,285
			200	21,285
			200	21,285
27.09.2024	10:16:23,662	100		21,325
			100	21,325
			100	21,325
27.09.2024	10:16:04,888	100		21,29
			100	21,29
			100	21,29
27.09.2024	10:16:02,405	40		21,315
			40	21,315
			40	21,315
27.09.2024	10:15:42,479	700		21,29
			700	21,29
			686	21,29
			14	21,29
27.09.2024	10:15:27,675	100		21,315
			100	21,315
			100	21,315
27.09.2024	10:14:16,312	1 000		21,31
			1 000	21,31
			1 000	21,31
27.09.2024	10:13:11,876	1 000		21,31
			150	21,31
			850	21,31
			1 000	21,31
27.09.2024	10:13:04,622	25		21,33
			25	21,33
			25	21,33
27.09.2024	10:11:05,828	1 000		21,33
			1 000	21,33
			1 000	21,33
27.09.2024	10:10:58,611	1 000		21,32
			1 000	21,32
			1 000	21,32
27.09.2024	10:10:56,279	90		21,295
			90	21,295
			90	21,295
27.09.2024	10:10:53,134	80		21,32
			80	21,32
			80	21,32
27.09.2024	10:09:34,511	469		21,31
			469	21,31
			469	21,31
27.09.2024	10:09:20,479	53		21,28
			53	21,28
			53	21,28
27.09.2024	10:09:16,272	93		21,31
			93	21,31
			93	21,31
27.09.2024	10:09:03,152	151		21,285
			151	21,285
			151	21,285
27.09.2024	10:08:42,728	202		21,32
			202	21,32
			202	21,32
27.09.2024	10:08:33,191	273		21,305
			273	21,305
			273	21,305
27.09.2024	10:08:27,390	525		21,32
			525	21,32
			525	21,32
27.09.2024	10:07:07,569	720		21,34
			720	21,34
			720	21,34
27.09.2024	10:04:37,837	1 000		21,325
			1 000	21,325
			1 000	21,325
27.09.2024	10:04:24,634	1 000		21,295
			1 000	21,295
			1 000	21,295
27.09.2024	10:02:57,007	300		21,33
			300	21,33
			300	21,33
27.09.2024	10:02:47,762	50		21,355
			50	21,355
			50	21,355
27.09.2024	10:02:41,198	200		21,30
			200	21,30
			200	21,30
27.09.2024	10:02:15,416	50		21,32
			50	21,32
			50	21,32
27.09.2024	10:01:41,510	1 000		21,33
			1 000	21,33
			1 000	21,33
27.09.2024	10:01:16,297	315		21,37
			1	21,37
			314	21,37
			5	21,37
			50	21,37
			260	21,37
27.09.2024	09:59:03,317	1 000		21,315
			1 000	21,315
			1 000	21,315
27.09.2024	09:58:31,270	5		21,315
			5	21,315
			5	21,315
27.09.2024	09:58:27,138	13		21,315
			13	21,315
			13	21,315
27.09.2024	09:56:30,624	500		21,27
			500	21,27
			404	21,27
			96	21,27
27.09.2024	09:55:21,314	8		21,34
			8	21,34
			8	21,34
27.09.2024	09:54:25,985	45		21,295
			45	21,295
			45	21,295
27.09.2024	09:54:03,193	225		21,24
			225	21,24
			225	21,24
27.09.2024	09:53:56,157	10		21,255
			10	21,255
			10	21,255
27.09.2024	09:53:55,790	2		21,255
			2	21,255
			2	21,255
27.09.2024	09:53:10,413	100		21,265
			100	21,265
			100	21,265
27.09.2024	09:51:21,095	27		21,295
			27	21,295
			27	21,295
27.09.2024	09:51:15,221	82		21,26
			82	21,26
			82	21,26
27.09.2024	09:50:49,222	100		21,295
			100	21,295
			100	21,295
27.09.2024	09:50:17,838	47		21,26
			47	21,26
			47	21,26
27.09.2024	09:50:05,760	50		21,30
			50	21,30
			50	21,30
27.09.2024	09:49:36,244	190		21,30
			190	21,30
			168	21,30
			22	21,30
27.09.2024	09:48:31,562	465		21,32
			465	21,32
			465	21,32
27.09.2024	09:48:31,465	100		21,33
			100	21,33
			100	21,33
27.09.2024	09:48:04,663	100		21,33
			100	21,33
			100	21,33
27.09.2024	09:47:38,036	330		21,24
			25	21,24
			305	21,24
			330	21,24
27.09.2024	09:45:57,599	2		21,31
			2	21,31
			2	21,31
27.09.2024	09:44:37,311	50		21,31
			50	21,31
			50	21,31
27.09.2024	09:44:25,903	54		21,31
			54	21,31
			54	21,31
27.09.2024	09:44:17,317	20		21,245
			20	21,245
			20	21,245
27.09.2024	09:44:12,515	1 413		21,245
			1 346	21,245
			67	21,245
			1 413	21,245
27.09.2024	09:43:18,807	1 000		21,27
			1 000	21,27
			1 000	21,27
27.09.2024	09:42:31,870	654		21,27
			654	21,27
			654	21,27
27.09.2024	09:42:31,698	654		21,275
			654	21,275
			654	21,275
27.09.2024	09:40:18,867	500		21,29
			500	21,29
			500	21,29
27.09.2024	09:39:30,235	3		21,335
			3	21,335
			3	21,335
27.09.2024	09:38:52,079	25		21,335
			25	21,335
			25	21,335
27.09.2024	09:37:59,725	940		21,34
			940	21,34
			940	21,34
27.09.2024	09:37:21,942	500		21,33
			500	21,33
			500	21,33
27.09.2024	09:37:18,169	351		21,27
			351	21,27
			346	21,27
			5	21,27
27.09.2024	09:37:18,152	10		21,355
			10	21,355
			10	21,355
27.09.2024	09:36:42,695	1 139		21,25
			29	21,25
			170	21,25
			1 139	21,25
			940	21,25
27.09.2024	09:36:42,685	1 000		21,30
			1 000	21,30
			1 000	21,30
27.09.2024	09:36:02,536	238		21,355
			238	21,355
			238	21,355
27.09.2024	09:35:54,697	3		21,365
			3	21,365
			3	21,365
27.09.2024	09:35:18,002	200		21,365
			200	21,365
			200	21,365
27.09.2024	09:34:41,983	50		21,365
			50	21,365
			50	21,365
27.09.2024	09:34:35,117	14		21,34
			14	21,34
			14	21,34
27.09.2024	09:33:44,301	300		21,36
			300	21,36
			300	21,36
27.09.2024	09:33:00,998	50		21,34
			50	21,34
			50	21,34
27.09.2024	09:32:43,755	70		21,365
			70	21,365
			70	21,365
27.09.2024	09:32:04,411	470		21,365
			470	21,365
			470	21,365
27.09.2024	09:32:03,613	50		21,365
			50	21,365
			50	21,365
27.09.2024	09:31:28,268	22		21,34
			22	21,34
			22	21,34
27.09.2024	09:30:21,820	100		21,34
			90	21,34
			100	21,34
			10	21,34
27.09.2024	09:30:17,051	1		21,34
			1	21,34
			1	21,34
27.09.2024	09:29:58,670	375		21,375
			375	21,375
			375	21,375
27.09.2024	09:29:57,499	6		21,385
			6	21,385
			6	21,385
27.09.2024	09:29:19,872	50		21,365
			50	21,365
			50	21,365
27.09.2024	09:27:08,889	100		21,39
			100	21,39
			100	21,39
27.09.2024	09:25:48,673	5		21,385
			5	21,385
			5	21,385
27.09.2024	09:23:23,252	33		21,34
			33	21,34
			33	21,34
27.09.2024	09:23:23,154	19		21,34
			19	21,34
			6	21,34
			13	21,34
27.09.2024	09:19:00,068	525		21,355
			525	21,355
			525	21,355
27.09.2024	09:17:00,840	47		21,38
			47	21,38
			47	21,38
27.09.2024	09:14:58,875	940		21,31
			940	21,31
			940	21,31
27.09.2024	09:11:39,476	10		21,28
			10	21,28
			10	21,28
27.09.2024	09:10:50,856	50		21,335
			50	21,335
			50	21,335
27.09.2024	09:10:34,731	120		21,335
			120	21,335
			120	21,335
27.09.2024	09:10:00,136	940		21,32
			940	21,32
			940	21,32
27.09.2024	09:09:16,048	848		21,27
			848	21,27
			848	21,27
27.09.2024	09:09:13,449	377		21,265
			377	21,265
			377	21,265
27.09.2024	09:08:17,287	940		21,315
			940	21,315
			940	21,315
27.09.2024	09:08:01,826	30		21,39
			30	21,39
			30	21,39
27.09.2024	09:07:58,840	20		21,39
			20	21,39
			20	21,39
27.09.2024	09:07:57,313	30		21,39
			30	21,39
			30	21,39
27.09.2024	09:07:53,713	4		21,39
			4	21,39
			4	21,39
27.09.2024	09:06:56,118	226		21,385
			226	21,385
			226	21,385
27.09.2024	09:02:28,318	48		21,25
			48	21,25
			48	21,25
27.09.2024	09:02:13,583	46		21,40
			46	21,40
			46	21,40
27.09.2024	09:00:01,068	70		21,40
			70	21,40
			70	21,40
27.09.2024	08:58:25,821	2		21,40
			2	21,40
			2	21,40
27.09.2024	08:58:16,418	150		21,40
			99	21,40
			51	21,40
			150	21,40
27.09.2024	08:57:50,321	500		21,25
			500	21,25
			300	21,25
			200	21,25
27.09.2024	08:57:46,409	50		21,40
			50	21,40
			50	21,40
27.09.2024	08:57:16,081	95		21,25
			95	21,25
			95	21,25
27.09.2024	08:55:08,578	930		21,35
			930	21,35
			930	21,35
27.09.2024	08:53:45,826	50		21,35
			50	21,35
			50	21,35
27.09.2024	08:52:30,143	894		21,30
			894	21,30
			894	21,30
27.09.2024	08:52:19,835	894		21,305
			894	21,305
			894	21,305
27.09.2024	08:51:54,853	10		21,35
			10	21,35
			10	21,35
27.09.2024	08:51:30,998	110		21,30
			106	21,30
			110	21,30
			4	21,30
27.09.2024	08:49:39,997	1		21,35
			1	21,35
			1	21,35
27.09.2024	08:49:37,305	1		21,26
			1	21,26
			1	21,26
27.09.2024	08:46:11,796	50		21,35
			50	21,35
			50	21,35
27.09.2024	08:45:54,942	100		21,35
			100	21,35
			100	21,35
27.09.2024	08:44:41,858	75		21,35
			75	21,35
			75	21,35
27.09.2024	08:44:37,510	10		21,235
			10	21,235
			10	21,235
27.09.2024	08:42:22,179	377		21,26
			377	21,26
			377	21,26
27.09.2024	08:42:21,787	58		21,35
			58	21,35
			58	21,35
27.09.2024	08:42:08,731	942		21,30
			942	21,30
			942	21,30
27.09.2024	08:41:22,566	946		21,25
			946	21,25
			140	21,25
			806	21,25
27.09.2024	08:41:20,608	376		21,305
			376	21,305
			376	21,305
27.09.2024	08:41:17,792	100		21,305
			100	21,305
			100	21,305
27.09.2024	08:41:07,183	355		21,305
			355	21,305
			355	21,305
27.09.2024	08:40:54,069	1 600		21,32
			300	21,32
			1 600	21,32
			1 300	21,32
27.09.2024	08:40:29,095	1 045		21,325
			99	21,325
			1 045	21,325
			946	21,325
27.09.2024	08:39:16,614	427		21,335
			427	21,335
			367	21,335
			60	21,335
27.09.2024	08:39:10,202	3		21,335
			3	21,335
			3	21,335
27.09.2024	08:39:00,087	3		21,40
			3	21,40
			3	21,40
27.09.2024	08:38:50,688	3		21,40
			3	21,40
			3	21,40
27.09.2024	08:38:26,328	25		21,335
			25	21,335
			25	21,335
27.09.2024	08:35:14,852	50		21,40
			50	21,40
			50	21,40
27.09.2024	08:34:21,338	20		21,335
			20	21,335
			20	21,335
27.09.2024	08:28:05,592	946		21,37
			946	21,37
			946	21,37
27.09.2024	08:28:05,198	700		21,37
			610	21,37
			70	21,37
			700	21,37
			20	21,37
27.09.2024	08:27:01,826	20		21,445
			20	21,445
			20	21,445
27.09.2024	08:26:48,690	23		21,445
			23	21,445
			23	21,445
27.09.2024	08:26:20,466	40		21,445
			40	21,445
			40	21,445
27.09.2024	08:25:40,788	2		21,445
			2	21,445
			2	21,445
27.09.2024	08:25:14,981	374		21,405
			374	21,405
			374	21,405
27.09.2024	08:22:28,787	360		21,445
			360	21,445
			360	21,445
27.09.2024	08:21:56,870	100		21,395
			5	21,395
			100	21,395
			95	21,395
27.09.2024	08:21:25,868	10		21,445
			10	21,445
			10	21,445
27.09.2024	08:20:41,741	50		21,445
			50	21,445
			50	21,445
27.09.2024	08:18:33,721	50		21,445
			50	21,445
			50	21,445
27.09.2024	08:17:46,827	50		21,395
			50	21,395
			50	21,395
27.09.2024	08:14:57,291	50		21,445
			50	21,445
			50	21,445
27.09.2024	08:13:48,093	47		21,445
			47	21,445
			47	21,445
27.09.2024	08:13:40,414	116		21,37
			116	21,37
			116	21,37
27.09.2024	08:13:37,457	18		21,445
			18	21,445
			18	21,445
27.09.2024	08:12:58,706	2		21,445
			2	21,445
			2	21,445
27.09.2024	08:11:44,714	71		21,445
			71	21,445
			71	21,445
27.09.2024	08:10:03,018	25		21,37
			25	21,37
			25	21,37
27.09.2024	08:08:29,957	50		21,445
			50	21,445
			50	21,445
27.09.2024	08:08:28,748	186		21,37
			186	21,37
			186	21,37
27.09.2024	08:07:51,219	10		21,445
			10	21,445
			10	21,445
27.09.2024	08:04:38,604	946		21,395
			946	21,395
			841	21,395
			55	21,395
			50	21,395
27.09.2024	08:03:33,323	350		21,445
			350	21,445
			350	21,445
27.09.2024	08:02:48,291	4		21,445
			4	21,445
			4	21,445
27.09.2024	08:02:28,436	700		21,445
			700	21,445
			700	21,445
27.09.2024	08:01:12,680	1		21,445
			1	21,445
			1	21,445
27.09.2024	08:00:23,172	3		21,325
			3	21,325
			3	21,325
27.09.2024	08:00:15,766	57		21,445
			57	21,445
			57	21,445
27.09.2024	08:00:10,115	466		21,445
			466	21,445
			466	21,445
27.09.2024	08:00:05,817	2 062		21,445
			5	21,445
			2	21,445
			3	21,445
			750	21,445
			5	21,445
			100	21,445
			46	21,445
			100	21,445
			100	21,445
			100	21,445
			47	21,445
			175	21,445
			1 692	21,445
			50	21,445
			300	21,445
			8	21,445
			50	21,445
			50	21,445
			10	21,445
			45	21,445
			100	21,445
			250	21,445
			46	21,445
			25	21,445
			5	21,445
			60	21,445

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

Kurse in EUR
Zeitangaben in CEST (UTC+2)

Kurssuche

Kurslisten Aktien

Publikationen

Handelszeit
8:00 bis 22:00 Uhr

Finanz-Nachrichten

Titel des Tages

BASF SE

Bid: 48,345 / Ask: 48,35
Stückzahl: 900 260
+6,98%

Link zum App Store für die tradegate App

Top 5 Umsatz

Realtime Quotes
Letzte Aktualisierung:
27.09.2024 @ 17:28:16

Kontakt	Regelwerk/Bekanntmachungen	Handelskalender
Impressum	Nutzungsbedingungen	Datenschutzerklärung