Intel Corp.
- Information
- Last
- Buy
- Sell
176
159
18.31
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
22/05/2025 | 14:35:16.686 | 58 | 18.31 | |
58 | 18.31 | |||
58 | 18.31 | |||
22/05/2025 | 14:32:20.549 | 1 250 | 18.28 | |
1 250 | 18.28 | |||
1 250 | 18.28 | |||
22/05/2025 | 14:28:15.579 | 105 | 18.28 | |
105 | 18.28 | |||
105 | 18.28 | |||
22/05/2025 | 14:26:56.199 | 1 350 | 18.30 | |
1 350 | 18.30 | |||
1 350 | 18.30 | |||
22/05/2025 | 14:19:47.119 | 240 | 18.284 | |
240 | 18.284 | |||
240 | 18.284 | |||
22/05/2025 | 14:18:43.198 | 150 | 18.31 | |
150 | 18.31 | |||
150 | 18.31 | |||
22/05/2025 | 14:16:39.578 | 1 000 | 18.29 | |
1 000 | 18.29 | |||
1 000 | 18.29 | |||
22/05/2025 | 14:15:47.124 | 12 | 18.29 | |
12 | 18.29 | |||
12 | 18.29 | |||
22/05/2025 | 14:15:04.748 | 100 | 18.316 | |
100 | 18.316 | |||
100 | 18.316 | |||
22/05/2025 | 14:04:17.116 | 500 | 18.304 | |
500 | 18.304 | |||
500 | 18.304 | |||
22/05/2025 | 13:51:13.981 | 350 | 18.328 | |
250 | 18.328 | |||
350 | 18.328 | |||
100 | 18.328 | |||
22/05/2025 | 13:50:22.443 | 210 | 18.338 | |
110 | 18.338 | |||
210 | 18.338 | |||
100 | 18.338 | |||
22/05/2025 | 13:43:29.510 | 130 | 18.376 | |
130 | 18.376 | |||
130 | 18.376 | |||
22/05/2025 | 13:34:38.814 | 500 | 18.408 | |
500 | 18.408 | |||
500 | 18.408 | |||
22/05/2025 | 13:34:38.628 | 1 500 | 18.408 | |
1 500 | 18.408 | |||
1 500 | 18.408 | |||
22/05/2025 | 13:34:38.456 | 1 500 | 18.408 | |
1 500 | 18.408 | |||
1 500 | 18.408 | |||
22/05/2025 | 13:34:38.321 | 1 500 | 18.408 | |
1 500 | 18.408 | |||
1 500 | 18.408 | |||
22/05/2025 | 13:33:58.906 | 1 500 | 18.408 | |
1 500 | 18.408 | |||
1 500 | 18.408 | |||
22/05/2025 | 13:27:01.228 | 3 | 18.418 | |
3 | 18.418 | |||
3 | 18.418 | |||
22/05/2025 | 13:23:05.335 | 100 | 18.428 | |
100 | 18.428 | |||
100 | 18.428 | |||
22/05/2025 | 13:21:35.444 | 100 | 18.438 | |
100 | 18.438 | |||
100 | 18.438 | |||
22/05/2025 | 13:16:31.104 | 100 | 18.392 | |
100 | 18.392 | |||
100 | 18.392 | |||
22/05/2025 | 13:16:30.399 | 100 | 18.392 | |
100 | 18.392 | |||
100 | 18.392 | |||
22/05/2025 | 13:16:30.300 | 99 | 18.392 | |
99 | 18.392 | |||
99 | 18.392 | |||
22/05/2025 | 13:16:27.588 | 101 | 18.392 | |
101 | 18.392 | |||
101 | 18.392 | |||
22/05/2025 | 13:16:27.119 | 477 | 18.392 | |
477 | 18.392 | |||
477 | 18.392 | |||
22/05/2025 | 13:09:42.256 | 1 500 | 18.452 | |
1 500 | 18.452 | |||
1 500 | 18.452 | |||
22/05/2025 | 13:06:45.293 | 40 | 18.44 | |
40 | 18.44 | |||
40 | 18.44 | |||
22/05/2025 | 13:05:06.129 | 8 | 18.432 | |
8 | 18.432 | |||
8 | 18.432 | |||
22/05/2025 | 13:03:26.358 | 1 500 | 18.45 | |
1 500 | 18.45 | |||
1 500 | 18.45 | |||
22/05/2025 | 13:03:13.897 | 300 | 18.452 | |
300 | 18.452 | |||
300 | 18.452 | |||
22/05/2025 | 13:03:06.544 | 1 500 | 18.45 | |
1 500 | 18.45 | |||
1 500 | 18.45 | |||
22/05/2025 | 13:00:58.731 | 270 | 18.426 | |
270 | 18.426 | |||
270 | 18.426 | |||
22/05/2025 | 12:57:26.493 | 140 | 18.468 | |
140 | 18.468 | |||
140 | 18.468 | |||
22/05/2025 | 12:56:00.833 | 40 | 18.444 | |
40 | 18.444 | |||
40 | 18.444 | |||
22/05/2025 | 12:46:15.017 | 55 | 18.462 | |
55 | 18.462 | |||
55 | 18.462 | |||
22/05/2025 | 12:45:45.946 | 1 250 | 18.478 | |
1 250 | 18.478 | |||
1 250 | 18.478 | |||
22/05/2025 | 12:44:08.468 | 1 250 | 18.478 | |
1 250 | 18.478 | |||
1 250 | 18.478 | |||
22/05/2025 | 12:42:53.663 | 500 | 18.454 | |
500 | 18.454 | |||
500 | 18.454 | |||
22/05/2025 | 12:35:25.654 | 300 | 18.45 | |
300 | 18.45 | |||
300 | 18.45 | |||
22/05/2025 | 12:28:54.047 | 68 | 18.42 | |
68 | 18.42 | |||
68 | 18.42 | |||
22/05/2025 | 12:28:37.754 | 100 | 18.446 | |
100 | 18.446 | |||
100 | 18.446 | |||
22/05/2025 | 12:23:29.810 | 55 | 18.42 | |
55 | 18.42 | |||
55 | 18.42 | |||
22/05/2025 | 12:18:04.199 | 221 | 18.416 | |
221 | 18.416 | |||
221 | 18.416 | |||
22/05/2025 | 12:06:08.649 | 500 | 18.40 | |
500 | 18.40 | |||
500 | 18.40 | |||
22/05/2025 | 12:06:08.564 | 1 000 | 18.41 | |
1 000 | 18.41 | |||
1 000 | 18.41 | |||
22/05/2025 | 12:00:09.738 | 200 | 18.426 | |
200 | 18.426 | |||
200 | 18.426 | |||
22/05/2025 | 11:55:15.380 | 91 | 18.43 | |
91 | 18.43 | |||
91 | 18.43 | |||
22/05/2025 | 11:42:25.799 | 350 | 18.418 | |
350 | 18.418 | |||
350 | 18.418 | |||
22/05/2025 | 11:42:01.626 | 50 | 18.418 | |
50 | 18.418 | |||
50 | 18.418 | |||
22/05/2025 | 11:38:03.602 | 800 | 18.452 | |
800 | 18.452 | |||
800 | 18.452 | |||
22/05/2025 | 11:32:13.790 | 85 | 18.476 | |
85 | 18.476 | |||
85 | 18.476 | |||
22/05/2025 | 11:30:22.867 | 7 | 18.452 | |
7 | 18.452 | |||
7 | 18.452 | |||
22/05/2025 | 11:22:46.576 | 3 | 18.402 | |
3 | 18.402 | |||
3 | 18.402 | |||
22/05/2025 | 11:22:26.667 | 1 | 18.42 | |
1 | 18.42 | |||
1 | 18.42 | |||
22/05/2025 | 10:55:21.962 | 200 | 18.442 | |
200 | 18.442 | |||
200 | 18.442 | |||
22/05/2025 | 10:51:25.409 | 20 | 18.46 | |
20 | 18.46 | |||
20 | 18.46 | |||
22/05/2025 | 10:48:34.222 | 1 001 | 18.468 | |
1 001 | 18.468 | |||
1 001 | 18.468 | |||
22/05/2025 | 10:47:21.108 | 82 | 18.446 | |
82 | 18.446 | |||
82 | 18.446 | |||
22/05/2025 | 10:46:34.241 | 22 | 18.442 | |
22 | 18.442 | |||
22 | 18.442 | |||
22/05/2025 | 10:43:38.738 | 79 | 18.446 | |
79 | 18.446 | |||
79 | 18.446 | |||
22/05/2025 | 10:43:19.564 | 606 | 18.46 | |
606 | 18.46 | |||
606 | 18.46 | |||
22/05/2025 | 10:36:16.879 | 3 | 18.458 | |
3 | 18.458 | |||
3 | 18.458 | |||
22/05/2025 | 10:23:48.449 | 100 | 18.468 | |
100 | 18.468 | |||
100 | 18.468 | |||
22/05/2025 | 10:18:30.893 | 12 | 18.436 | |
12 | 18.436 | |||
12 | 18.436 | |||
22/05/2025 | 10:10:11.226 | 50 | 18.40 | |
50 | 18.40 | |||
50 | 18.40 | |||
22/05/2025 | 10:07:11.692 | 100 | 18.402 | |
100 | 18.402 | |||
100 | 18.402 | |||
22/05/2025 | 10:05:47.263 | 100 | 18.402 | |
100 | 18.402 | |||
100 | 18.402 | |||
22/05/2025 | 10:05:47.201 | 150 | 18.43 | |
150 | 18.43 | |||
150 | 18.43 | |||
22/05/2025 | 10:04:29.487 | 27 | 18.442 | |
27 | 18.442 | |||
27 | 18.442 | |||
22/05/2025 | 10:00:58.996 | 800 | 18.432 | |
800 | 18.432 | |||
800 | 18.432 | |||
22/05/2025 | 09:59:12.821 | 120 | 18.448 | |
120 | 18.448 | |||
120 | 18.448 | |||
22/05/2025 | 09:58:49.673 | 100 | 18.438 | |
100 | 18.438 | |||
100 | 18.438 | |||
22/05/2025 | 09:57:18.085 | 55 | 18.424 | |
55 | 18.424 | |||
55 | 18.424 | |||
22/05/2025 | 09:55:24.184 | 1 000 | 18.444 | |
1 000 | 18.444 | |||
1 000 | 18.444 | |||
22/05/2025 | 09:53:11.197 | 300 | 18.404 | |
300 | 18.404 | |||
300 | 18.404 | |||
22/05/2025 | 09:44:58.568 | 290 | 18.46 | |
290 | 18.46 | |||
290 | 18.46 | |||
22/05/2025 | 09:43:43.486 | 1 | 18.472 | |
1 | 18.472 | |||
1 | 18.472 | |||
22/05/2025 | 09:43:35.780 | 100 | 18.472 | |
100 | 18.472 | |||
100 | 18.472 | |||
22/05/2025 | 09:39:48.206 | 19 | 18.45 | |
19 | 18.45 | |||
19 | 18.45 | |||
22/05/2025 | 09:36:37.897 | 800 | 18.414 | |
800 | 18.414 | |||
800 | 18.414 | |||
22/05/2025 | 09:34:30.465 | 120 | 18.48 | |
120 | 18.48 | |||
120 | 18.48 | |||
22/05/2025 | 09:29:58.788 | 1 500 | 18.46 | |
1 500 | 18.46 | |||
1 500 | 18.46 | |||
22/05/2025 | 09:28:00.331 | 1 500 | 18.448 | |
1 500 | 18.448 | |||
1 500 | 18.448 | |||
22/05/2025 | 09:27:59.962 | 500 | 18.448 | |
500 | 18.448 | |||
500 | 18.448 | |||
22/05/2025 | 09:27:41.784 | 400 | 18.448 | |
400 | 18.448 | |||
400 | 18.448 | |||
22/05/2025 | 09:26:40.574 | 645 | 18.444 | |
645 | 18.444 | |||
645 | 18.444 | |||
22/05/2025 | 09:26:40.155 | 800 | 18.502 | |
800 | 18.502 | |||
800 | 18.502 | |||
22/05/2025 | 09:26:24.513 | 1 500 | 18.504 | |
1 500 | 18.504 | |||
1 500 | 18.504 | |||
22/05/2025 | 09:26:24.316 | 1 500 | 18.504 | |
1 500 | 18.504 | |||
1 500 | 18.504 | |||
22/05/2025 | 09:25:53.718 | 1 500 | 18.464 | |
1 500 | 18.464 | |||
1 500 | 18.464 | |||
22/05/2025 | 09:24:31.367 | 110 | 18.474 | |
110 | 18.474 | |||
110 | 18.474 | |||
22/05/2025 | 09:16:43.029 | 2 | 18.484 | |
2 | 18.484 | |||
2 | 18.484 | |||
22/05/2025 | 09:13:47.234 | 34 | 18.416 | |
34 | 18.416 | |||
34 | 18.416 | |||
22/05/2025 | 09:07:59.478 | 55 | 18.496 | |
55 | 18.496 | |||
55 | 18.496 | |||
22/05/2025 | 09:02:27.345 | 350 | 18.45 | |
350 | 18.45 | |||
350 | 18.45 | |||
22/05/2025 | 09:00:00.857 | 4 151 | 18.432 | |
4 151 | 18.432 | |||
4 151 | 18.432 | |||
22/05/2025 | 08:59:52.126 | 813 | 18.434 | |
813 | 18.434 | |||
813 | 18.434 | |||
22/05/2025 | 08:57:33.167 | 216 | 18.434 | |
216 | 18.434 | |||
216 | 18.434 | |||
22/05/2025 | 08:57:32.396 | 607 | 18.434 | |
607 | 18.434 | |||
607 | 18.434 | |||
22/05/2025 | 08:55:33.685 | 813 | 18.434 | |
813 | 18.434 | |||
813 | 18.434 | |||
22/05/2025 | 08:54:45.289 | 1 000 | 18.434 | |
1 000 | 18.434 | |||
1 000 | 18.434 | |||
22/05/2025 | 08:52:28.722 | 281 | 18.442 | |
281 | 18.442 | |||
281 | 18.442 | |||
22/05/2025 | 08:51:56.052 | 800 | 18.444 | |
800 | 18.444 | |||
800 | 18.444 | |||
22/05/2025 | 08:51:52.615 | 750 | 18.444 | |
750 | 18.444 | |||
750 | 18.444 | |||
22/05/2025 | 08:51:27.670 | 800 | 18.444 | |
800 | 18.444 | |||
800 | 18.444 | |||
22/05/2025 | 08:51:06.251 | 750 | 18.444 | |
750 | 18.444 | |||
750 | 18.444 | |||
22/05/2025 | 08:50:40.350 | 2 | 18.49 | |
2 | 18.49 | |||
2 | 18.49 | |||
22/05/2025 | 08:48:46.970 | 819 | 18.442 | |
819 | 18.442 | |||
819 | 18.442 | |||
22/05/2025 | 08:48:34.161 | 150 | 18.468 | |
150 | 18.468 | |||
150 | 18.468 | |||
22/05/2025 | 08:44:22.360 | 228 | 18.432 | |
228 | 18.432 | |||
228 | 18.432 | |||
22/05/2025 | 08:44:21.729 | 623 | 18.432 | |
623 | 18.432 | |||
623 | 18.432 | |||
22/05/2025 | 08:43:33.530 | 54 | 18.468 | |
54 | 18.468 | |||
54 | 18.468 | |||
22/05/2025 | 08:43:23.510 | 825 | 18.414 | |
825 | 18.414 | |||
825 | 18.414 | |||
22/05/2025 | 08:43:02.193 | 5 598 | 18.414 | |
5 598 | 18.414 | |||
5 598 | 18.414 | |||
22/05/2025 | 08:43:01.795 | 57 | 18.414 | |
57 | 18.414 | |||
57 | 18.414 | |||
22/05/2025 | 08:43:00.590 | 99 | 18.414 | |
99 | 18.414 | |||
99 | 18.414 | |||
22/05/2025 | 08:42:58.476 | 99 | 18.414 | |
99 | 18.414 | |||
99 | 18.414 | |||
22/05/2025 | 08:42:57.469 | 99 | 18.414 | |
99 | 18.414 | |||
99 | 18.414 | |||
22/05/2025 | 08:42:55.157 | 99 | 18.414 | |
99 | 18.414 | |||
99 | 18.414 | |||
22/05/2025 | 08:42:53.449 | 99 | 18.414 | |
99 | 18.414 | |||
99 | 18.414 | |||
22/05/2025 | 08:42:51.743 | 99 | 18.414 | |
99 | 18.414 | |||
99 | 18.414 | |||
22/05/2025 | 08:42:50.433 | 99 | 18.414 | |
99 | 18.414 | |||
99 | 18.414 | |||
22/05/2025 | 08:42:29.823 | 652 | 18.414 | |
652 | 18.414 | |||
652 | 18.414 | |||
22/05/2025 | 08:41:19.764 | 1 097 | 18.396 | |
1 097 | 18.396 | |||
1 097 | 18.396 | |||
22/05/2025 | 08:40:10.433 | 445 | 18.396 | |
445 | 18.396 | |||
445 | 18.396 | |||
22/05/2025 | 08:39:25.742 | 542 | 18.438 | |
542 | 18.438 | |||
542 | 18.438 | |||
22/05/2025 | 08:36:38.674 | 40 | 18.438 | |
40 | 18.438 | |||
40 | 18.438 | |||
22/05/2025 | 08:33:30.246 | 50 | 18.37 | |
50 | 18.37 | |||
50 | 18.37 | |||
22/05/2025 | 08:30:22.001 | 1 093 | 18.368 | |
1 093 | 18.368 | |||
1 093 | 18.368 | |||
22/05/2025 | 08:30:21.375 | 750 | 18.368 | |
750 | 18.368 | |||
750 | 18.368 | |||
22/05/2025 | 08:28:33.090 | 1 | 18.298 | |
1 | 18.298 | |||
1 | 18.298 | |||
22/05/2025 | 08:25:42.607 | 150 | 18.378 | |
150 | 18.378 | |||
150 | 18.378 | |||
22/05/2025 | 08:20:46.976 | 3 | 18.298 | |
3 | 18.298 | |||
3 | 18.298 | |||
22/05/2025 | 08:19:03.976 | 112 | 18.368 | |
112 | 18.368 | |||
112 | 18.368 | |||
22/05/2025 | 08:18:32.845 | 100 | 18.368 | |
100 | 18.368 | |||
100 | 18.368 | |||
22/05/2025 | 08:18:23.600 | 3 | 18.298 | |
3 | 18.298 | |||
3 | 18.298 | |||
22/05/2025 | 08:17:56.735 | 2 | 18.368 | |
2 | 18.368 | |||
2 | 18.368 | |||
22/05/2025 | 08:06:25.194 | 300 | 18.378 | |
300 | 18.378 | |||
300 | 18.378 | |||
22/05/2025 | 08:05:43.002 | 1 097 | 18.356 | |
1 097 | 18.356 | |||
1 097 | 18.356 | |||
22/05/2025 | 08:05:34.496 | 250 | 18.378 | |
250 | 18.378 | |||
250 | 18.378 | |||
22/05/2025 | 08:05:27.759 | 13 | 18.378 | |
13 | 18.378 | |||
13 | 18.378 | |||
22/05/2025 | 08:03:00.673 | 160 | 18.392 | |
160 | 18.392 | |||
160 | 18.392 | |||
22/05/2025 | 08:00:34.164 | 72 | 18.402 | |
72 | 18.402 | |||
72 | 18.402 | |||
22/05/2025 | 08:00:28.958 | 179 | 18.33 | |
179 | 18.33 | |||
179 | 18.33 | |||
22/05/2025 | 07:50:37.071 | 1 | 18.402 | |
1 | 18.402 | |||
1 | 18.402 | |||
22/05/2025 | 07:45:26.570 | 120 | 18.402 | |
120 | 18.402 | |||
120 | 18.402 | |||
22/05/2025 | 07:43:11.531 | 480 | 18.38 | |
480 | 18.38 | |||
480 | 18.38 | |||
22/05/2025 | 07:43:01.082 | 55 | 18.38 | |
55 | 18.38 | |||
55 | 18.38 | |||
22/05/2025 | 07:40:56.352 | 480 | 18.402 | |
480 | 18.402 | |||
480 | 18.402 | |||
22/05/2025 | 07:37:05.414 | 520 | 18.38 | |
520 | 18.38 | |||
520 | 18.38 | |||
22/05/2025 | 07:36:50.668 | 480 | 18.38 | |
480 | 18.38 | |||
480 | 18.38 | |||
22/05/2025 | 07:35:58.305 | 210 | 18.40 | |
210 | 18.40 | |||
210 | 18.40 | |||
22/05/2025 | 07:34:40.487 | 226 | 18.43 | |
226 | 18.43 | |||
226 | 18.43 | |||
22/05/2025 | 07:34:28.401 | 1 000 | 18.44 | |
1 000 | 18.44 | |||
1 000 | 18.44 | |||
22/05/2025 | 07:33:32.009 | 1 092 | 18.402 | |
1 092 | 18.402 | |||
1 092 | 18.402 | |||
22/05/2025 | 07:33:15.720 | 1 092 | 18.352 | |
1 092 | 18.352 | |||
1 092 | 18.352 | |||
22/05/2025 | 07:33:14.814 | 750 | 18.352 | |
750 | 18.352 | |||
750 | 18.352 | |||
22/05/2025 | 07:30:08.820 | 425 | 18.342 | |
300 | 18.342 | |||
125 | 18.342 | |||
250 | 18.342 | |||
175 | 18.342 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
22/05/2025 @ 14:45:28
Last Update:
22/05/2025 @ 14:45:28