Intel Corp./OS/Call [94]/MS
WKN MN8TBG
ISIN DE000MN8TBG6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21:59:46.053 | 4,260 BZ | 40 | 170,400 | 194.741,000 | 813.936,460 |
| 07.08.2026 | 21:59:46.053 | 4,260 BZ | 40 | 170,400 | 194.741,000 | 813.936,460 |
| 07.08.2026 | 21:58:19.237 | 4,260 BZ | 40 | 170,400 | 194.701,000 | 813.766,060 |
| 07.08.2026 | 21:20:00.547 | 4,230 BZ | 500 | 2.115,000 | 193.661,000 | 809.370,660 |
| 07.08.2026 | 21:18:05.637 | 4,240 BZ | 500 | 2.120,000 | 193.161,000 | 807.255,660 |
| 07.08.2026 | 20:44:00.688 | 4,190 BZ | 500 | 2.095,000 | 192.661,000 | 805.135,660 |
| 07.08.2026 | 20:43:39.553 | 4,200 BZ | 500 | 2.100,000 | 192.161,000 | 803.040,660 |
| 07.08.2026 | 20:13:10.933 | 4,210 BZ | 800 | 3.368,000 | 190.861,000 | 797.564,660 |
| 07.08.2026 | 20:12:10.024 | 4,220 BZ | 1.100 | 4.642,000 | 190.061,000 | 794.196,660 |
| 07.08.2026 | 20:07:52.092 | 4,230 BZ | 800 | 3.384,000 | 188.961,000 | 789.554,660 |
| 07.08.2026 | 19:55:51.341 | 4,210 BZ | 300 | 1.263,000 | 188.161,000 | 786.170,660 |
| 07.08.2026 | 19:24:39.462 | 4,180 G | - | - | 187.861,000 | 784.907,660 |
| 07.08.2026 | 18:36:21.050 | 4,200 BZ | 3.000 | 12.600,000 | 187.511,000 | 783.432,410 |
| 07.08.2026 | 18:36:14.188 | 4,210 BZ | 3.000 | 12.630,000 | 184.511,000 | 770.832,410 |
| 07.08.2026 | 18:23:22.213 | 4,200 BZ | 200 | 840,000 | 181.511,000 | 758.202,410 |
| 07.08.2026 | 18:23:15.719 | 4,210 BZ | 200 | 842,000 | 181.311,000 | 757.362,410 |
| 07.08.2026 | 18:09:06.312 | 4,260 BZ | 334 | 1.422,840 | 181.111,000 | 756.520,410 |
| 07.08.2026 | 17:35:06.796 | 4,210 BZ | 1.200 | 5.052,000 | 180.443,000 | 753.674,390 |
| 07.08.2026 | 17:34:00.528 | 4,220 BZ | 1.200 | 5.064,000 | 179.243,000 | 748.622,390 |
| 07.08.2026 | 17:16:30.996 | 4,080 BZ | 200 | 816,000 | 178.043,000 | 743.558,390 |
| 07.08.2026 | 17:15:42.033 | 4,090 BZ | 200 | 818,000 | 177.843,000 | 742.742,390 |
| 07.08.2026 | 17:09:38.308 | 4,110 BZ | 450 | 1.849,500 | 177.643,000 | 741.924,390 |
| 07.08.2026 | 16:58:48.741 | 4,050 BZ | 100 | 405,000 | 174.643,000 | 729.591,890 |
| 07.08.2026 | 16:56:36.911 | 4,030 BZ | 2.000 | 8.060,000 | 174.543,000 | 729.186,890 |
| 07.08.2026 | 16:55:25.033 | 3,990 G | - | - | 172.543,000 | 721.126,890 |
| 07.08.2026 | 16:34:38.647 | 4,090 BZ | 300 | 1.227,000 | 171.645,000 | 717.525,400 |
| 07.08.2026 | 16:34:22.599 | 4,100 BZ | 300 | 1.230,000 | 171.345,000 | 716.298,400 |
| 07.08.2026 | 16:29:03.423 | 4,140 BZ | 280 | 1.159,200 | 170.645,000 | 713.426,400 |
| 07.08.2026 | 16:26:43.925 | 4,140 BZ | 121 | 500,940 | 170.085,000 | 711.105,200 |
| 07.08.2026 | 16:26:39.768 | 4,150 BZ | 121 | 502,150 | 169.964,000 | 710.604,260 |
| 07.08.2026 | 16:14:51.780 | 4,000 BZ | 1.100 | 4.400,000 | 169.843,000 | 710.102,110 |
| 07.08.2026 | 16:12:37.523 | 4,000 BZ | 1.500 | 6.000,000 | 170.243,000 | 711.702,110 |
| 07.08.2026 | 16:12:37.424 | 4,010 BZ | 200 | 802,000 | 167.243,000 | 699.702,110 |
| 07.08.2026 | 16:12:17.006 | 4,020 BZ | 50 | 201,000 | 167.043,000 | 698.900,110 |
| 07.08.2026 | 16:04:58.303 | 4,050 BZ | 719 | 2.911,950 | 166.993,000 | 698.699,110 |
| 07.08.2026 | 16:03:46.824 | 4,060 BZ | 509 | 2.066,540 | 166.274,000 | 695.787,160 |
| 07.08.2026 | 15:51:42.274 | 4,090 BZ | 550 | 2.249,500 | 165.265,000 | 691.695,620 |
| 07.08.2026 | 15:51:33.002 | 4,110 BZ | 500 | 2.055,000 | 164.665,000 | 689.241,120 |
| 07.08.2026 | 15:51:20.346 | 4,120 BZ | 3.650 | 15.038,000 | 164.165,000 | 687.186,120 |
| 07.08.2026 | 15:46:26.046 | 4,140 BZ | 2.570 | 10.639,800 | 156.865,000 | 657.083,620 |
| 07.08.2026 | 15:46:20.778 | 4,140 BZ | 1.870 | 7.741,800 | 154.295,000 | 646.443,820 |
| 07.08.2026 | 15:46:18.974 | 4,150 BZ | 700 | 2.905,000 | 152.425,000 | 638.702,020 |
| 07.08.2026 | 15:40:32.953 | 4,190 BZ | 400 | 1.676,000 | 151.725,000 | 635.797,020 |
| 07.08.2026 | 15:39:44.483 | 4,250 BZ | 1.200 | 5.100,000 | 150.550,000 | 630.866,020 |
| 07.08.2026 | 15:33:24.992 | 4,360 BZ | 500 | 2.180,000 | 147.400,000 | 617.514,520 |
| 07.08.2026 | 15:31:10.847 | 4,320 BZ | 1.000 | 4.320,000 | 146.900,000 | 615.334,520 |
| 07.08.2026 | 15:02:07.555 | 4,280 BZ | 500 | 2.140,000 | 145.610,000 | 609.779,120 |
| 07.08.2026 | 14:58:01.823 | 4,290 BZ | 10.000 | 42.900,000 | 145.110,000 | 607.639,120 |
| 07.08.2026 | 14:55:37.753 | 4,290 BZ | 100 | 429,000 | 135.110,000 | 564.739,120 |
| 07.08.2026 | 14:50:17.304 | 4,300 BZ | 100 | 430,000 | 134.860,000 | 563.663,620 |
| 07.08.2026 | 14:43:31.415 | 4,270 BZ | 50 | 213,500 | 134.760,000 | 563.233,620 |
| 07.08.2026 | 14:39:49.877 | 4,270 BZ | 100 | 427,000 | 134.710,000 | 563.020,120 |
| 07.08.2026 | 14:30:02.168 | 4,220 BZ | 2.500 | 10.550,000 | 134.610,000 | 562.593,120 |
| 07.08.2026 | 14:20:58.222 | 4,210 BZ | 350 | 1.473,500 | 131.510,000 | 549.523,120 |
| 07.08.2026 | 14:03:25.473 | 4,200 BZ | 300 | 1.260,000 | 131.160,000 | 548.049,620 |
| 07.08.2026 | 14:00:57.694 | 4,180 BZ | 1.700 | 7.106,000 | 130.860,000 | 546.789,620 |
| 07.08.2026 | 13:58:19.893 | 4,180 BZ | 370 | 1.546,600 | 126.230,000 | 527.465,520 |
| 07.08.2026 | 13:46:09.236 | 4,210 BZ | 3.562 | 14.996,020 | 125.833,000 | 525.805,790 |
| 07.08.2026 | 13:45:46.567 | 4,210 BZ | 500 | 2.105,000 | 122.271,000 | 510.809,770 |
| 07.08.2026 | 13:43:33.259 | 4,210 BZ | 500 | 2.105,000 | 121.771,000 | 508.704,770 |
| 07.08.2026 | 13:38:27.141 | 4,200 BZ | 17.772 | 74.642,400 | 121.021,000 | 505.549,770 |
| 07.08.2026 | 13:36:37.496 | 4,210 BZ | 1.000 | 4.210,000 | 103.249,000 | 430.907,370 |
| 07.08.2026 | 13:29:34.642 | 4,210 BZ | 17.772 | 74.820,120 | 102.249,000 | 426.697,370 |
| 07.08.2026 | 13:28:17.054 | 4,210 BZ | 700 | 2.947,000 | 84.477,000 | 351.877,250 |
| 07.08.2026 | 13:10:37.701 | 4,200 BZ | 300 | 1.260,000 | 83.777,000 | 348.930,250 |
| 07.08.2026 | 13:02:32.656 | 4,180 BZ | 1.000 | 4.180,000 | 83.477,000 | 347.670,250 |
| 07.08.2026 | 13:01:15.719 | 4,190 BZ | 4.796 | 20.095,240 | 82.477,000 | 343.490,250 |
| 07.08.2026 | 12:55:01.293 | 4,170 BZ | 1.450 | 6.046,500 | 77.681,000 | 323.395,010 |
| 07.08.2026 | 12:49:09.869 | 4,170 BZ | 200 | 834,000 | 76.231,000 | 317.348,510 |
| 07.08.2026 | 12:47:11.746 | 4,170 BZ | 500 | 2.085,000 | 76.031,000 | 316.514,510 |
| 07.08.2026 | 12:43:11.044 | 4,170 BZ | 700 | 2.919,000 | 75.531,000 | 314.429,510 |
| 07.08.2026 | 12:38:14.085 | 4,170 BZ | 250 | 1.042,500 | 74.831,000 | 311.510,510 |
| 07.08.2026 | 12:24:19.738 | 4,160 BZ | 950 | 3.952,000 | 74.581,000 | 310.468,010 |
| 07.08.2026 | 12:18:49.228 | 4,170 BZ | 3.000 | 12.510,000 | 73.631,000 | 306.516,010 |
| 07.08.2026 | 12:18:00.516 | 4,160 BZ | 200 | 832,000 | 70.631,000 | 294.006,010 |
| 07.08.2026 | 12:14:26.113 | 4,180 BZ | 30 | 125,400 | 70.431,000 | 293.174,010 |
| 07.08.2026 | 12:01:21.698 | 4,190 BZ | 1.000 | 4.190,000 | 70.066,000 | 291.644,960 |
| 07.08.2026 | 11:58:03.077 | 4,190 BZ | 535 | 2.241,650 | 69.066,000 | 287.454,960 |
| 07.08.2026 | 11:55:16.461 | 4,200 BZ | 300 | 1.260,000 | 68.531,000 | 285.213,310 |
| 07.08.2026 | 11:54:40.015 | 4,200 BZ | 480 | 2.016,000 | 68.231,000 | 283.953,310 |
| 07.08.2026 | 11:51:58.866 | 4,200 BZ | 270 | 1.134,000 | 67.751,000 | 281.937,310 |
| 07.08.2026 | 11:40:35.594 | 4,200 BZ | 474 | 1.990,800 | 67.481,000 | 280.803,310 |
| 07.08.2026 | 11:39:41.458 | 4,210 BZ | 80 | 336,800 | 67.007,000 | 278.812,510 |
| 07.08.2026 | 11:37:20.195 | 4,210 BZ | 118 | 496,780 | 66.927,000 | 278.475,710 |
| 07.08.2026 | 11:36:40.192 | 4,210 BZ | 50 | 210,500 | 66.809,000 | 277.978,930 |
| 07.08.2026 | 11:35:46.959 | 4,210 BZ | 230 | 968,300 | 66.759,000 | 277.768,430 |
| 07.08.2026 | 11:29:57.314 | 4,210 BZ | 1.400 | 5.894,000 | 66.279,000 | 275.747,630 |
| 07.08.2026 | 11:28:05.988 | 4,210 BZ | 350 | 1.473,500 | 64.879,000 | 269.853,630 |
| 07.08.2026 | 11:27:45.731 | 4,190 G | - | - | 64.529,000 | 268.380,130 |
| 07.08.2026 | 11:24:16.393 | 4,220 BZ | 250 | 1.055,000 | 64.529,000 | 268.380,130 |
| 07.08.2026 | 11:08:18.005 | 4,200 BZ | 1.250 | 5.250,000 | 64.129,000 | 266.693,630 |
| 07.08.2026 | 10:54:54.271 | 4,210 BZ | 166 | 698,860 | 60.758,000 | 252.534,220 |
| 07.08.2026 | 10:50:26.226 | 4,210 BZ | 500 | 2.105,000 | 60.592,000 | 251.835,360 |
| 07.08.2026 | 10:47:50.877 | 4,210 BZ | 300 | 1.263,000 | 60.092,000 | 249.730,360 |
| 07.08.2026 | 10:46:36.943 | 4,200 BZ | 477 | 2.003,400 | 59.792,000 | 248.467,360 |
| 07.08.2026 | 10:46:14.972 | 4,200 BZ | 125 | 525,000 | 59.315,000 | 246.463,960 |
| 07.08.2026 | 10:45:23.210 | 4,200 BZ | 96 | 403,200 | 59.190,000 | 245.938,960 |
| 07.08.2026 | 10:37:40.330 | 4,200 BZ | 120 | 504,000 | 59.094,000 | 245.535,760 |
| 07.08.2026 | 10:30:31.602 | 4,220 BZ | 250 | 1.055,000 | 55.974,000 | 232.371,760 |
| 07.08.2026 | 10:24:08.944 | 4,200 BZ | 500 | 2.100,000 | 55.724,000 | 231.316,760 |