Intel Corp./OS/Call [110]/MS
WKN MN9A6Q
ISIN DE000MN9A6Q6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.06.2026 | 21:56:34.525 | 3,470 BZ | 600 | 2.082,000 | 56.480,000 | 211.592,750 |
| 01.06.2026 | 21:56:34.525 | 3,470 BZ | 600 | 2.082,000 | 56.480,000 | 211.592,750 |
| 01.06.2026 | 21:42:46.525 | 3,410 BZ | 2.333 | 7.955,530 | 55.880,000 | 209.510,750 |
| 01.06.2026 | 21:23:48.835 | 3,360 BZ | 1.000 | 3.360,000 | 53.547,000 | 201.555,220 |
| 01.06.2026 | 21:23:47.404 | 3,400 BZ | 500 | 1.700,000 | 52.547,000 | 198.195,220 |
| 01.06.2026 | 19:24:51.135 | 3,520 G | - | - | 52.047,000 | 196.495,220 |
| 01.06.2026 | 18:03:26.838 | 3,560 BZ | 250 | 890,000 | 52.047,000 | 196.495,220 |
| 01.06.2026 | 18:01:01.460 | 3,570 BZ | 500 | 1.785,000 | 51.797,000 | 195.605,220 |
| 01.06.2026 | 17:55:03.848 | 3,620 BZ | 200 | 724,000 | 51.297,000 | 193.820,220 |
| 01.06.2026 | 17:52:57.316 | 3,610 BZ | 700 | 2.527,000 | 51.097,000 | 193.096,220 |
| 01.06.2026 | 17:29:33.804 | 3,680 BZ | 277 | 1.019,360 | 50.397,000 | 190.569,220 |
| 01.06.2026 | 17:18:18.778 | 3,610 BZ | 54 | 194,940 | 50.120,000 | 189.549,860 |
| 01.06.2026 | 17:16:55.263 | 3,670 BZ | 900 | 3.303,000 | 50.066,000 | 189.354,920 |
| 01.06.2026 | 17:00:28.848 | 3,590 BZ | 550 | 1.974,500 | 49.166,000 | 186.051,920 |
| 01.06.2026 | 16:59:32.871 | 3,610 G | - | - | 48.616,000 | 184.077,420 |
| 01.06.2026 | 16:35:52.618 | 3,600 BZ | 100 | 360,000 | 48.616,000 | 184.077,420 |
| 01.06.2026 | 15:55:25.742 | 3,350 BZ | 1.500 | 5.025,000 | 48.516,000 | 183.717,420 |
| 01.06.2026 | 15:28:55.088 | 3,540 BZ | 270 | 955,800 | 47.016,000 | 178.692,420 |
| 01.06.2026 | 15:24:05.650 | 3,450 BZ | 400 | 1.380,000 | 46.746,000 | 177.736,620 |
| 01.06.2026 | 15:02:03.143 | 3,500 BZ | 500 | 1.750,000 | 46.346,000 | 176.356,620 |
| 01.06.2026 | 14:58:14.580 | 3,500 BZ | 300 | 1.050,000 | 45.846,000 | 174.606,620 |
| 01.06.2026 | 14:23:55.352 | 3,480 G | - | - | 45.546,000 | 173.556,620 |
| 01.06.2026 | 13:53:42.801 | 3,490 BZ | 500 | 1.745,000 | 45.546,000 | 173.556,620 |
| 01.06.2026 | 13:43:44.361 | 3,510 BZ | 100 | 351,000 | 45.046,000 | 171.811,620 |
| 01.06.2026 | 13:40:01.239 | 3,530 BZ | 1.600 | 5.648,000 | 44.946,000 | 171.460,620 |
| 01.06.2026 | 12:43:23.821 | 3,550 BZ | 225 | 798,750 | 43.346,000 | 165.812,620 |
| 01.06.2026 | 12:00:09.959 | 3,510 BZ | 100 | 351,000 | 43.121,000 | 165.013,870 |
| 01.06.2026 | 11:42:32.250 | 3,570 BZ | 1.000 | 3.570,000 | 43.021,000 | 164.662,870 |
| 01.06.2026 | 11:28:24.076 | 3,490 BZ | 1.550 | 5.409,500 | 42.021,000 | 161.092,870 |
| 01.06.2026 | 11:13:21.120 | 3,600 BZ | 137 | 493,200 | 40.471,000 | 155.683,370 |
| 01.06.2026 | 11:01:31.684 | 3,680 BZ | 200 | 736,000 | 40.334,000 | 155.190,170 |
| 01.06.2026 | 10:44:54.968 | 3,710 BZ | 350 | 1.298,500 | 40.134,000 | 154.454,170 |
| 01.06.2026 | 10:19:45.860 | 3,720 BZ | 239 | 889,080 | 39.784,000 | 153.155,670 |
| 01.06.2026 | 10:16:56.308 | 3,730 BZ | 250 | 932,500 | 39.545,000 | 152.266,590 |
| 01.06.2026 | 10:04:49.564 | 3,770 BZ | 10.084 | 38.016,680 | 39.295,000 | 151.334,090 |
| 01.06.2026 | 10:04:14.410 | 3,810 BZ | 1.500 | 5.715,000 | 29.211,000 | 113.317,410 |
| 01.06.2026 | 10:03:29.835 | 3,800 BZ | 1.500 | 5.700,000 | 27.711,000 | 107.602,410 |
| 01.06.2026 | 10:03:13.055 | 3,830 BZ | 533 | 2.041,390 | 26.211,000 | 101.902,410 |
| 01.06.2026 | 09:40:08.234 | 3,860 BZ | 1.500 | 5.790,000 | 25.678,000 | 99.861,020 |
| 01.06.2026 | 09:38:05.419 | 3,870 BZ | 350 | 1.354,500 | 24.178,000 | 94.071,020 |
| 01.06.2026 | 09:35:29.602 | 3,870 G | - | - | 23.828,000 | 92.716,520 |
| 01.06.2026 | 09:19:22.087 | 3,870 BZ | 188 | 727,560 | 23.828,000 | 92.716,520 |
| 01.06.2026 | 09:16:36.526 | 3,880 BZ | 1.000 | 3.880,000 | 23.640,000 | 91.988,960 |
| 01.06.2026 | 09:15:59.868 | 3,870 BZ | 170 | 657,900 | 22.640,000 | 88.108,960 |
| 01.06.2026 | 09:09:59.077 | 3,850 BZ | 200 | 770,000 | 22.470,000 | 87.451,060 |
| 01.06.2026 | 09:07:53.071 | 3,850 BZ | 1.250 | 4.812,500 | 22.270,000 | 86.681,060 |
| 01.06.2026 | 08:48:16.207 | 3,830 BZ | 2.500 | 9.575,000 | 21.020,000 | 81.868,560 |
| 01.06.2026 | 08:34:25.205 | 3,870 BZ | 420 | 1.625,400 | 18.520,000 | 72.293,560 |
| 01.06.2026 | 08:33:05.958 | 3,870 BZ | 826 | 3.196,620 | 18.100,000 | 70.668,160 |
| 01.06.2026 | 08:31:23.768 | 3,870 BZ | 1.350 | 5.224,500 | 17.274,000 | 67.471,540 |
| 01.06.2026 | 08:26:57.578 | 3,860 BZ | 300 | 1.158,000 | 15.924,000 | 62.247,040 |
| 01.06.2026 | 08:09:15.668 | 3,890 BZ | 40 | 155,600 | 15.624,000 | 61.089,040 |
| 01.06.2026 | 08:00:56.565 | 3,910 BZ | 15.584 | 60.933,440 | 15.584,000 | 60.933,440 |
| 29.05.2026 | 21:54:07.630 | 3,850 BZ | 350 | 1.347,500 | 4.805,000 | 19.523,250 |
| 29.05.2026 | 21:54:07.630 | 3,850 BZ | 350 | 1.347,500 | 4.805,000 | 19.523,250 |
| 29.05.2026 | 21:51:06.839 | 3,980 BZ | 700 | 2.786,000 | 4.455,000 | 18.175,750 |
| 29.05.2026 | 21:51:06.302 | 3,980 BZ | 2.500 | 9.950,000 | 3.755,000 | 15.389,750 |
| 29.05.2026 | 18:41:57.498 | 4,160 G | - | - | 1.255,000 | 5.439,750 |
| 29.05.2026 | 16:01:04.567 | 4,390 G | - | - | 1.255,000 | 5.439,750 |
| 29.05.2026 | 15:43:00.582 | 4,320 BZ | 1.200 | 5.184,000 | 1.255,000 | 5.439,750 |
| 29.05.2026 | 15:30:08.166 | 4,650 BZ | 55 | 255,750 | 55,000 | 255,750 |
| 29.05.2026 | 10:56:44.544 | 4,450 G | - | - | - | - |
| 28.05.2026 | 19:18:25.497 | 4,390 G | - | - | 3.103,000 | 13.139,250 |
| 28.05.2026 | 19:18:25.497 | 4,390 G | - | - | 3.103,000 | 13.139,250 |
| 28.05.2026 | 19:14:48.802 | 4,410 G | - | - | 3.103,000 | 13.139,250 |
| 28.05.2026 | 16:56:37.818 | 4,280 G | - | - | 3.103,000 | 13.139,250 |
| 28.05.2026 | 16:05:13.875 | 4,050 BZ | 26 | 105,300 | 3.103,000 | 13.139,250 |
| 28.05.2026 | 16:01:45.377 | 4,100 BZ | 800 | 3.280,000 | 3.077,000 | 13.033,950 |
| 28.05.2026 | 15:49:18.147 | 4,290 BZ | 500 | 2.145,000 | 2.277,000 | 9.753,950 |
| 28.05.2026 | 15:20:20.213 | 4,340 BZ | 150 | 651,000 | 1.277,000 | 5.458,950 |
| 28.05.2026 | 14:27:59.023 | 4,270 G | - | - | 1.127,000 | 4.807,950 |
| 28.05.2026 | 13:07:30.318 | 4,250 BZ | 467 | 1.984,750 | 1.127,000 | 4.807,950 |
| 28.05.2026 | 10:03:58.764 | 4,280 BZ | 500 | 2.140,000 | 660,000 | 2.823,200 |
| 28.05.2026 | 09:29:10.259 | 4,290 G | - | - | 160,000 | 683,200 |
| 28.05.2026 | 08:32:32.150 | 4,270 BZ | 160 | 683,200 | 160,000 | 683,200 |
| 27.05.2026 | 20:22:47.283 | 4,240 BZ | 1.200 | 5.088,000 | 10.350,000 | 44.589,500 |
| 27.05.2026 | 20:22:47.283 | 4,240 BZ | 1.200 | 5.088,000 | 10.350,000 | 44.589,500 |
| 27.05.2026 | 20:22:18.538 | 4,230 BZ | 1.000 | 4.230,000 | 9.150,000 | 39.501,500 |
| 27.05.2026 | 20:21:43.877 | 4,230 BZ | 1.000 | 4.230,000 | 8.150,000 | 35.271,500 |
| 27.05.2026 | 20:21:09.105 | 4,230 BZ | 1.000 | 4.230,000 | 7.150,000 | 31.041,500 |
| 27.05.2026 | 20:20:36.430 | 4,230 BZ | 1.000 | 4.230,000 | 6.150,000 | 26.811,500 |
| 27.05.2026 | 20:19:25.015 | 4,230 BZ | 800 | 3.384,000 | 5.150,000 | 22.581,500 |
| 27.05.2026 | 19:35:50.497 | 4,250 BZ | 100 | 425,000 | 4.350,000 | 19.197,500 |
| 27.05.2026 | 19:25:48.732 | 4,240 G | - | - | 4.250,000 | 18.772,500 |
| 27.05.2026 | 17:21:48.238 | 4,130 G | - | - | 4.250,000 | 18.772,500 |
| 27.05.2026 | 17:11:33.170 | 4,210 G | - | - | 4.250,000 | 18.772,500 |
| 27.05.2026 | 15:33:52.408 | 4,390 BZ | 3.000 | 13.170,000 | 4.250,000 | 18.772,500 |
| 27.05.2026 | 14:36:15.712 | 4,570 G | - | - | 1.250,000 | 5.602,500 |
| 27.05.2026 | 10:31:34.126 | 4,490 BZ | 750 | 3.367,500 | 1.250,000 | 5.602,500 |
| 27.05.2026 | 09:41:46.758 | 4,460 BZ | 250 | 1.115,000 | 500,000 | 2.235,000 |
| 27.05.2026 | 09:38:40.095 | 4,470 G | - | - | 250,000 | 1.120,000 |
| 27.05.2026 | 09:33:24.686 | 4,480 BZ | 250 | 1.120,000 | 250,000 | 1.120,000 |
| 26.05.2026 | 20:04:42.613 | 4,410 BZ | 80 | 352,800 | 15.716,000 | 69.424,760 |
| 26.05.2026 | 20:04:42.613 | 4,410 BZ | 80 | 352,800 | 15.716,000 | 69.424,760 |
| 26.05.2026 | 19:23:13.079 | 4,330 G | - | - | 15.636,000 | 69.071,960 |
| 26.05.2026 | 17:06:34.917 | 4,480 G | - | - | 15.636,000 | 69.071,960 |
| 26.05.2026 | 16:13:45.978 | 4,410 BZ | 5.000 | 22.050,000 | 15.636,000 | 69.071,960 |
| 26.05.2026 | 16:00:36.294 | 4,610 BZ | 2.000 | 9.220,000 | 10.636,000 | 47.021,960 |
| 26.05.2026 | 15:34:13.568 | 4,230 BZ | 2.000 | 8.460,000 | 8.636,000 | 37.801,960 |
| 26.05.2026 | 15:33:22.301 | 4,300 BZ | 1.750 | 7.525,000 | 6.636,000 | 29.341,960 |