Intel Corp./OS/Call [115]/MS
WKN MR5E08
ISIN DE000MR5E080
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21:42:30.849 | 1,640 BZ | 50 | 82,000 | 46.496,000 | 80.870,320 |
| 18.09.2026 | 21:42:30.849 | 1,640 BZ | 50 | 82,000 | 46.496,000 | 80.870,320 |
| 18.09.2026 | 21:42:23.183 | 1,640 BZ | 50 | 82,000 | 46.446,000 | 80.788,320 |
| 18.09.2026 | 20:19:51.748 | 1,560 G | - | - | 46.396,000 | 80.706,320 |
| 18.09.2026 | 20:11:43.636 | 1,530 G | - | - | 46.396,000 | 80.706,320 |
| 18.09.2026 | 17:59:31.109 | 1,540 G | - | - | 46.396,000 | 80.706,320 |
| 18.09.2026 | 17:58:21.985 | 1,550 BZ | 100 | 155,000 | 46.396,000 | 80.706,320 |
| 18.09.2026 | 17:55:27.978 | 1,560 BZ | 100 | 156,000 | 46.296,000 | 80.551,320 |
| 18.09.2026 | 17:13:39.416 | 1,570 BZ | 400 | 628,000 | 46.196,000 | 80.395,320 |
| 18.09.2026 | 16:54:02.741 | 1,590 BZ | 500 | 795,000 | 45.796,000 | 79.767,320 |
| 18.09.2026 | 16:16:38.299 | 1,590 BZ | 500 | 795,000 | 45.296,000 | 78.972,320 |
| 18.09.2026 | 16:16:32.711 | 1,580 BZ | 500 | 790,000 | 44.796,000 | 78.177,320 |
| 18.09.2026 | 16:08:34.364 | 1,610 BZ | 600 | 966,000 | 44.296,000 | 77.387,320 |
| 18.09.2026 | 16:08:29.243 | 1,590 BZ | 600 | 954,000 | 43.696,000 | 76.421,320 |
| 18.09.2026 | 16:01:50.190 | 1,610 BZ | 2.000 | 3.220,000 | 43.096,000 | 75.467,320 |
| 18.09.2026 | 16:01:45.483 | 1,600 BZ | 2.000 | 3.200,000 | 41.096,000 | 72.247,320 |
| 18.09.2026 | 15:53:36.688 | 1,670 BZ | 450 | 751,500 | 38.846,000 | 68.632,320 |
| 18.09.2026 | 15:51:28.979 | 1,660 BZ | 800 | 1.328,000 | 38.396,000 | 67.880,820 |
| 18.09.2026 | 15:51:23.933 | 1,650 BZ | 800 | 1.320,000 | 37.596,000 | 66.552,820 |
| 18.09.2026 | 15:47:07.128 | 1,700 BZ | 11.764 | 19.998,800 | 36.796,000 | 65.232,820 |
| 18.09.2026 | 14:38:29.125 | 1,720 G | - | - | 25.032,000 | 45.234,020 |
| 18.09.2026 | 14:12:29.571 | 1,720 BZ | 290 | 498,800 | 25.032,000 | 45.234,020 |
| 18.09.2026 | 14:12:24.849 | 1,730 BZ | 290 | 501,700 | 24.742,000 | 44.735,220 |
| 18.09.2026 | 14:08:17.163 | 1,710 BZ | 150 | 256,500 | 24.452,000 | 44.233,520 |
| 18.09.2026 | 14:08:12.158 | 1,700 BZ | 150 | 255,000 | 24.302,000 | 43.977,020 |
| 18.09.2026 | 14:07:33.168 | 1,730 BZ | 10 | 17,300 | 24.152,000 | 43.722,020 |
| 18.09.2026 | 13:41:30.566 | 1,740 BZ | 140 | 243,600 | 24.142,000 | 43.704,720 |
| 18.09.2026 | 13:34:10.245 | 1,750 BZ | 600 | 1.050,000 | 24.002,000 | 43.461,120 |
| 18.09.2026 | 13:33:04.414 | 1,760 BZ | 600 | 1.056,000 | 23.402,000 | 42.411,120 |
| 18.09.2026 | 13:26:10.801 | 1,750 BZ | 400 | 700,000 | 22.802,000 | 41.355,120 |
| 18.09.2026 | 13:25:04.993 | 1,740 BZ | 800 | 1.392,000 | 22.402,000 | 40.655,120 |
| 18.09.2026 | 13:23:33.733 | 1,750 BZ | 300 | 525,000 | 21.602,000 | 39.263,120 |
| 18.09.2026 | 12:48:45.864 | 1,820 BZ | 210 | 382,200 | 21.302,000 | 38.738,120 |
| 18.09.2026 | 12:48:29.846 | 1,810 BZ | 210 | 380,100 | 21.092,000 | 38.355,920 |
| 18.09.2026 | 12:01:26.151 | 1,820 BZ | 230 | 418,600 | 20.882,000 | 37.975,820 |
| 18.09.2026 | 12:01:02.837 | 1,820 BZ | 400 | 728,000 | 20.652,000 | 37.557,220 |
| 18.09.2026 | 11:57:53.810 | 1,820 BZ | 470 | 855,400 | 20.252,000 | 36.829,220 |
| 18.09.2026 | 11:42:08.724 | 1,800 BZ | 215 | 387,000 | 19.782,000 | 35.973,820 |
| 18.09.2026 | 11:41:16.275 | 1,810 BZ | 215 | 389,150 | 19.567,000 | 35.586,820 |
| 18.09.2026 | 11:39:47.666 | 1,810 BZ | 125 | 226,250 | 19.352,000 | 35.197,670 |
| 18.09.2026 | 11:36:30.713 | 1,820 BZ | 300 | 546,000 | 19.227,000 | 34.971,420 |
| 18.09.2026 | 11:30:07.273 | 1,810 BZ | 300 | 543,000 | 18.927,000 | 34.425,420 |
| 18.09.2026 | 11:18:46.154 | 1,800 BZ | 450 | 810,000 | 18.627,000 | 33.882,420 |
| 18.09.2026 | 11:18:42.287 | 1,810 BZ | 200 | 362,000 | 18.177,000 | 33.072,420 |
| 18.09.2026 | 11:18:36.748 | 1,820 BZ | 600 | 1.092,000 | 17.977,000 | 32.710,420 |
| 18.09.2026 | 11:15:34.632 | 1,800 BZ | 500 | 900,000 | 17.377,000 | 31.618,420 |
| 18.09.2026 | 11:12:37.971 | 1,810 BZ | 400 | 724,000 | 16.877,000 | 30.718,420 |
| 18.09.2026 | 11:03:06.724 | 1,800 BZ | 500 | 900,000 | 16.477,000 | 29.994,420 |
| 18.09.2026 | 10:58:07.243 | 1,830 BZ | 10 | 18,300 | 15.977,000 | 29.094,420 |
| 18.09.2026 | 10:57:56.285 | 1,820 BZ | 10 | 18,200 | 15.967,000 | 29.076,120 |
| 18.09.2026 | 10:45:11.790 | 1,850 BZ | 200 | 370,000 | 15.957,000 | 29.057,920 |
| 18.09.2026 | 10:36:47.996 | 1,860 BZ | 380 | 706,800 | 15.757,000 | 28.687,920 |
| 18.09.2026 | 10:34:58.284 | 1,870 BZ | 380 | 710,600 | 15.377,000 | 27.981,120 |
| 18.09.2026 | 10:33:24.885 | 1,850 BZ | 50 | 92,500 | 14.997,000 | 27.270,520 |
| 18.09.2026 | 10:32:58.169 | 1,850 BZ | 400 | 740,000 | 14.947,000 | 27.178,020 |
| 18.09.2026 | 10:03:25.744 | 1,870 BZ | 215 | 402,050 | 14.547,000 | 26.438,020 |
| 18.09.2026 | 09:55:55.245 | 1,840 G | - | - | 14.332,000 | 26.035,970 |
| 18.09.2026 | 09:48:26.821 | 1,840 BZ | 100 | 184,000 | 14.332,000 | 26.035,970 |
| 18.09.2026 | 09:48:16.679 | 1,820 BZ | 100 | 182,000 | 14.232,000 | 25.851,970 |
| 18.09.2026 | 09:24:45.880 | 1,850 BZ | 2.000 | 3.700,000 | 14.132,000 | 25.669,970 |
| 18.09.2026 | 09:21:06.177 | 1,840 BZ | 800 | 1.472,000 | 12.132,000 | 21.969,970 |
| 18.09.2026 | 09:19:38.387 | 1,840 BZ | 800 | 1.472,000 | 11.332,000 | 20.497,970 |
| 18.09.2026 | 09:18:09.878 | 1,850 BZ | 500 | 925,000 | 10.532,000 | 19.025,970 |
| 18.09.2026 | 09:13:15.090 | 1,840 BZ | 500 | 920,000 | 10.032,000 | 18.100,970 |
| 18.09.2026 | 09:10:02.787 | 1,840 BZ | 350 | 644,000 | 9.532,000 | 17.180,970 |
| 18.09.2026 | 09:08:59.270 | 1,830 BZ | 350 | 640,500 | 9.182,000 | 16.536,970 |
| 18.09.2026 | 08:52:58.250 | 1,830 BZ | 1.000 | 1.830,000 | 8.832,000 | 15.896,470 |
| 18.09.2026 | 08:49:42.601 | 1,820 BZ | 860 | 1.565,200 | 7.832,000 | 14.066,470 |
| 18.09.2026 | 08:45:18.948 | 1,810 BZ | 860 | 1.556,600 | 6.972,000 | 12.501,270 |
| 18.09.2026 | 08:33:55.582 | 1,820 BZ | 200 | 364,000 | 6.112,000 | 10.944,670 |
| 18.09.2026 | 08:33:51.094 | 1,810 BZ | 200 | 362,000 | 5.912,000 | 10.580,670 |
| 18.09.2026 | 08:24:10.655 | 1,810 BZ | 350 | 633,500 | 5.712,000 | 10.218,670 |
| 18.09.2026 | 08:18:14.450 | 1,800 BZ | 700 | 1.260,000 | 5.362,000 | 9.585,170 |
| 18.09.2026 | 08:15:22.472 | 1,790 BZ | 400 | 716,000 | 4.662,000 | 8.325,170 |
| 18.09.2026 | 08:14:24.937 | 1,790 BZ | 300 | 537,000 | 4.262,000 | 7.609,170 |
| 18.09.2026 | 08:01:02.184 | 1,790 BZ | 1.981 | 3.545,990 | 3.962,000 | 7.072,170 |
| 17.09.2026 | 21:58:53.345 | 1,700 BZ | 1.200 | 2.040,000 | 137.471,000 | 238.169,340 |
| 17.09.2026 | 21:58:53.345 | 1,700 BZ | 1.200 | 2.040,000 | 137.471,000 | 238.169,340 |
| 17.09.2026 | 21:55:00.144 | 1,700 G | - | - | 136.271,000 | 236.129,340 |
| 17.09.2026 | 21:39:37.046 | 1,720 BZ | 800 | 1.376,000 | 136.271,000 | 236.129,340 |
| 17.09.2026 | 21:37:55.038 | 1,710 BZ | 800 | 1.368,000 | 135.471,000 | 234.753,340 |
| 17.09.2026 | 21:34:45.292 | 1,720 BZ | 200 | 344,000 | 134.671,000 | 233.385,340 |
| 17.09.2026 | 21:34:30.105 | 1,720 BZ | 200 | 344,000 | 134.471,000 | 233.041,340 |
| 17.09.2026 | 21:07:15.070 | 1,770 BZ | 3.726 | 6.595,020 | 134.271,000 | 232.697,340 |
| 17.09.2026 | 20:55:35.473 | 1,770 BZ | 415 | 734,550 | 130.545,000 | 226.102,320 |
| 17.09.2026 | 20:42:43.843 | 1,770 BZ | 1.000 | 1.770,000 | 130.130,000 | 225.367,770 |
| 17.09.2026 | 20:29:41.971 | 1,770 BZ | 100 | 177,000 | 129.130,000 | 223.597,770 |
| 17.09.2026 | 20:24:40.986 | 1,770 BZ | 1.070 | 1.893,900 | 129.030,000 | 223.420,770 |
| 17.09.2026 | 20:24:01.127 | 1,770 BZ | 451 | 798,270 | 127.960,000 | 221.526,870 |
| 17.09.2026 | 20:22:48.714 | 1,770 BZ | 400 | 708,000 | 127.509,000 | 220.728,600 |
| 17.09.2026 | 20:17:31.736 | 1,780 BZ | 2.000 | 3.560,000 | 127.109,000 | 220.020,600 |
| 17.09.2026 | 20:02:30.631 | 1,780 BZ | 150 | 267,000 | 125.109,000 | 216.460,600 |
| 17.09.2026 | 19:57:22.546 | 1,800 BZ | 100 | 180,000 | 124.959,000 | 216.193,600 |
| 17.09.2026 | 19:56:41.668 | 1,800 BZ | 1.030 | 1.854,000 | 124.859,000 | 216.013,600 |
| 17.09.2026 | 19:56:04.354 | 1,800 BZ | 1.000 | 1.800,000 | 123.829,000 | 214.159,600 |
| 17.09.2026 | 19:55:06.031 | 1,800 BZ | 325 | 585,000 | 122.829,000 | 212.359,600 |
| 17.09.2026 | 19:46:28.128 | 1,820 BZ | 285 | 518,700 | 122.504,000 | 211.774,600 |
| 17.09.2026 | 19:44:38.074 | 1,800 BZ | 415 | 747,000 | 122.219,000 | 211.255,900 |
| 17.09.2026 | 19:39:07.219 | 1,810 BZ | 100 | 181,000 | 121.804,000 | 210.508,900 |
| 17.09.2026 | 19:22:58.918 | 1,810 BZ | 200 | 362,000 | 121.704,000 | 210.327,900 |