Intel Corp./OS/Call [109]/MS
WKN MR6ZUG
ISIN DE000MR6ZUG3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21:09:29.027 | 3,220 BZ | 533 | 1.716,260 | 19.192,000 | 70.224,300 |
| 09.10.2026 | 21:09:29.027 | 3,220 BZ | 533 | 1.716,260 | 19.192,000 | 70.224,300 |
| 09.10.2026 | 19:29:03.420 | 3,280 G | - | - | 18.659,000 | 68.508,040 |
| 09.10.2026 | 17:48:26.123 | 3,320 G | - | - | 18.659,000 | 68.508,040 |
| 09.10.2026 | 17:29:00.885 | 3,350 BZ | 300 | 1.005,000 | 18.659,000 | 68.508,040 |
| 09.10.2026 | 17:10:53.457 | 3,360 BZ | 150 | 504,000 | 18.359,000 | 67.503,040 |
| 09.10.2026 | 17:02:44.254 | 3,430 BZ | 305 | 1.046,150 | 18.209,000 | 66.999,040 |
| 09.10.2026 | 16:56:32.937 | 3,450 BZ | 300 | 1.035,000 | 17.904,000 | 65.952,890 |
| 09.10.2026 | 16:46:15.452 | 3,400 BZ | 34 | 115,600 | 17.604,000 | 64.917,890 |
| 09.10.2026 | 16:23:23.297 | 3,370 BZ | 1.900 | 6.403,000 | 17.570,000 | 64.802,290 |
| 09.10.2026 | 15:55:30.193 | 3,310 BZ | 200 | 662,000 | 15.670,000 | 58.399,290 |
| 09.10.2026 | 15:48:52.383 | 3,390 BZ | 150 | 508,500 | 15.470,000 | 57.737,290 |
| 09.10.2026 | 15:45:52.590 | 3,400 BZ | 300 | 1.020,000 | 15.320,000 | 57.228,790 |
| 09.10.2026 | 15:25:23.127 | 3,680 BZ | 550 | 2.024,000 | 15.020,000 | 56.208,790 |
| 09.10.2026 | 15:25:17.720 | 3,700 BZ | 550 | 2.035,000 | 14.470,000 | 54.184,790 |
| 09.10.2026 | 15:04:53.314 | 3,710 BZ | 270 | 1.001,700 | 13.920,000 | 52.149,790 |
| 09.10.2026 | 14:55:46.587 | 3,650 G | - | - | 13.650,000 | 51.148,090 |
| 09.10.2026 | 14:36:11.813 | 3,710 BZ | 450 | 1.669,500 | 13.650,000 | 51.148,090 |
| 09.10.2026 | 14:13:48.146 | 3,720 BZ | 80 | 297,600 | 13.200,000 | 49.478,590 |
| 09.10.2026 | 13:18:15.591 | 3,700 BZ | 135 | 499,500 | 12.850,000 | 48.181,990 |
| 09.10.2026 | 13:13:24.977 | 3,680 BZ | 136 | 500,480 | 12.715,000 | 47.682,490 |
| 09.10.2026 | 13:08:16.463 | 3,680 BZ | 250 | 920,000 | 12.579,000 | 47.182,010 |
| 09.10.2026 | 13:06:50.535 | 3,680 BZ | 320 | 1.177,600 | 12.329,000 | 46.262,010 |
| 09.10.2026 | 12:27:36.539 | 3,730 BZ | 1.340 | 4.998,200 | 12.009,000 | 45.084,410 |
| 09.10.2026 | 12:27:07.520 | 3,740 BZ | 250 | 935,000 | 10.669,000 | 40.086,210 |
| 09.10.2026 | 11:22:19.832 | 3,720 BZ | 270 | 1.004,400 | 10.419,000 | 39.151,210 |
| 09.10.2026 | 11:00:57.005 | 3,760 BZ | 3.000 | 11.280,000 | 10.149,000 | 38.146,810 |
| 09.10.2026 | 10:48:09.023 | 3,760 G | - | - | 7.149,000 | 26.866,810 |
| 09.10.2026 | 10:43:00.926 | 3,790 BZ | 264 | 1.000,560 | 7.149,000 | 26.866,810 |
| 09.10.2026 | 10:19:30.074 | 3,770 BZ | 580 | 2.186,600 | 6.885,000 | 25.866,250 |
| 09.10.2026 | 09:59:03.970 | 3,740 BZ | 100 | 374,000 | 6.305,000 | 23.679,650 |
| 09.10.2026 | 09:55:22.439 | 3,750 BZ | 500 | 1.875,000 | 6.205,000 | 23.305,650 |
| 09.10.2026 | 09:34:11.590 | 3,760 BZ | 1.200 | 4.512,000 | 5.705,000 | 21.430,650 |
| 09.10.2026 | 09:13:48.643 | 3,740 G | - | - | 4.505,000 | 16.918,650 |
| 09.10.2026 | 09:09:44.334 | 3,780 BZ | 180 | 680,400 | 4.505,000 | 16.918,650 |
| 09.10.2026 | 09:05:17.337 | 3,780 BZ | 150 | 567,000 | 4.325,000 | 16.238,250 |
| 09.10.2026 | 09:03:14.407 | 3,760 BZ | 1.200 | 4.512,000 | 4.175,000 | 15.671,250 |
| 09.10.2026 | 08:37:16.233 | 3,780 BZ | 1.500 | 5.670,000 | 2.975,000 | 11.159,250 |
| 09.10.2026 | 08:24:24.474 | 3,670 BZ | 75 | 275,250 | 1.475,000 | 5.489,250 |
| 09.10.2026 | 08:04:07.594 | 3,740 BZ | 300 | 1.122,000 | 1.400,000 | 5.214,000 |
| 09.10.2026 | 08:02:20.211 | 3,720 BZ | 600 | 2.232,000 | 1.100,000 | 4.092,000 |
| 09.10.2026 | 08:00:03.141 | 3,720 BZ | 500 | 1.860,000 | 500,000 | 1.860,000 |
| 08.10.2026 | 20:34:42.940 | 3,530 G | - | - | - | - |
| 08.10.2026 | 18:31:40.522 | 3,870 G | - | - | - | - |
| 08.10.2026 | 15:01:58.162 | 3,980 G | - | - | - | - |
| 08.10.2026 | 10:42:06.168 | 4,030 G | - | - | - | - |
| 08.10.2026 | 08:50:19.623 | 4,150 G | - | - | - | - |
| 07.10.2026 | 20:17:34.931 | 4,260 G | - | - | - | - |
| 07.10.2026 | 20:17:34.931 | 4,260 G | - | - | - | - |
| 07.10.2026 | 20:06:18.641 | 4,270 G | - | - | - | - |
| 07.10.2026 | 18:08:32.984 | 4,330 G | - | - | - | - |
| 07.10.2026 | 14:59:04.440 | 4,180 G | - | - | - | - |
| 07.10.2026 | 10:40:57.421 | 4,500 G | - | - | - | - |
| 07.10.2026 | 08:51:27.218 | 4,430 G | - | - | - | - |
| 06.10.2026 | 20:19:47.559 | 4,500 G | - | - | - | - |
| 06.10.2026 | 20:19:47.559 | 4,500 G | - | - | - | - |
| 06.10.2026 | 18:20:05.357 | 4,310 G | - | - | - | - |
| 06.10.2026 | 18:10:49.189 | 4,330 G | - | - | - | - |
| 06.10.2026 | 14:55:53.742 | 4,740 G | - | - | - | - |
| 06.10.2026 | 10:43:14.263 | 4,630 G | - | - | - | - |
| 06.10.2026 | 08:52:19.147 | 4,750 G | - | - | - | - |
| 05.10.2026 | 20:09:52.056 | 4,800 G | - | - | - | - |
| 05.10.2026 | 20:09:52.056 | 4,800 G | - | - | - | - |
| 05.10.2026 | 20:00:58.750 | 4,790 G | - | - | - | - |
| 05.10.2026 | 18:03:16.123 | 4,800 G | - | - | - | - |
| 05.10.2026 | 14:58:17.023 | 4,560 G | - | - | - | - |
| 05.10.2026 | 10:39:19.240 | 4,620 G | - | - | - | - |
| 05.10.2026 | 08:53:41.286 | 4,730 G | - | - | - | - |
| 02.10.2026 | 20:28:26.569 | 5,030 G | - | - | - | - |
| 02.10.2026 | 20:28:26.569 | 5,030 G | - | - | - | - |
| 02.10.2026 | 18:28:37.509 | 5,220 G | - | - | - | - |
| 02.10.2026 | 10:39:57.510 | 5,200 G | - | - | - | - |
| 02.10.2026 | 08:53:16.583 | 5,000 G | - | - | - | - |
| 01.10.2026 | 20:28:49.789 | 5,110 G | - | - | - | - |
| 01.10.2026 | 20:28:49.789 | 5,110 G | - | - | - | - |
| 01.10.2026 | 18:26:51.106 | 4,940 G | - | - | - | - |
| 01.10.2026 | 15:02:13.629 | 4,810 G | - | - | - | - |
| 01.10.2026 | 10:47:21.609 | 5,000 G | - | - | - | - |
| 01.10.2026 | 08:51:52.922 | 5,180 G | - | - | - | - |
| 30.09.2026 | 19:01:33.652 | 4,820 G | - | - | - | - |
| 30.09.2026 | 19:01:33.652 | 4,820 G | - | - | - | - |
| 30.09.2026 | 16:03:12.894 | 4,790 G | - | - | - | - |
| 30.09.2026 | 12:58:17.019 | 4,500 G | - | - | - | - |
| 30.09.2026 | 10:40:08.045 | 4,520 G | - | - | - | - |
| 30.09.2026 | 08:53:40.153 | 4,460 G | - | - | - | - |
| 29.09.2026 | 20:12:41.432 | 4,560 G | - | - | - | - |
| 29.09.2026 | 20:12:41.432 | 4,560 G | - | - | - | - |
| 29.09.2026 | 19:59:22.356 | 4,510 G | - | - | - | - |
| 29.09.2026 | 18:05:43.507 | 4,570 G | - | - | - | - |
| 29.09.2026 | 14:56:59.996 | 4,550 G | - | - | - | - |
| 29.09.2026 | 10:43:37.044 | 4,570 G | - | - | - | - |
| 29.09.2026 | 08:53:34.786 | 4,440 G | - | - | - | - |
| 28.09.2026 | 20:27:43.714 | 4,460 G | - | - | - | - |
| 28.09.2026 | 20:27:43.714 | 4,460 G | - | - | - | - |
| 28.09.2026 | 18:28:56.478 | 4,590 G | - | - | - | - |
| 28.09.2026 | 15:04:32.984 | 4,930 G | - | - | - | - |
| 28.09.2026 | 10:45:23.835 | 4,720 G | - | - | - | - |
| 28.09.2026 | 08:45:16.037 | 4,780 G | - | - | - | - |
| 25.09.2026 | 18:06:48.093 | 5,230 G | - | - | - | - |
| 25.09.2026 | 14:58:09.074 | 5,500 G | - | - | - | - |