Tradegate Exchange

Intel Corp.

274

238

17,098

Date	Heure	Volume	Volume de transactions	Cours
01/08/2025	11:18:18,497	130		17,098
			130	17,098
			130	17,098
01/08/2025	11:17:49,692	200		17,098
			200	17,098
			200	17,098
01/08/2025	11:17:06,922	800		17,098
			800	17,098
			800	17,098
01/08/2025	11:16:56,501	500		17,092
			500	17,092
			500	17,092
01/08/2025	11:16:37,756	150		17,092
			150	17,092
			150	17,092
01/08/2025	11:16:25,823	500		17,092
			500	17,092
			500	17,092
01/08/2025	11:16:04,971	5		17,098
			5	17,098
			5	17,098
01/08/2025	11:15:25,078	100		17,098
			100	17,098
			100	17,098
01/08/2025	11:15:03,615	600		17,092
			600	17,092
			600	17,092
01/08/2025	11:14:44,722	12		17,092
			12	17,092
			12	17,092
01/08/2025	11:13:28,743	10		17,116
			10	17,116
			10	17,116
01/08/2025	11:12:36,662	327		17,092
			327	17,092
			327	17,092
01/08/2025	11:12:17,235	290		17,092
			290	17,092
			290	17,092
01/08/2025	11:12:11,810	100		17,112
			100	17,112
			100	17,112
01/08/2025	11:09:39,640	100		17,102
			100	17,102
			100	17,102
01/08/2025	11:07:11,513	75		17,112
			75	17,112
			75	17,112
01/08/2025	11:04:32,969	44		17,094
			44	17,094
			44	17,094
01/08/2025	11:03:59,165	330		17,086
			330	17,086
			330	17,086
01/08/2025	11:03:26,262	235		17,086
			235	17,086
			235	17,086
01/08/2025	11:00:09,279	1		17,108
			1	17,108
			1	17,108
01/08/2025	11:00:09,228	11		17,108
			11	17,108
			11	17,108
01/08/2025	10:58:10,081	200		17,066
			200	17,066
			200	17,066
01/08/2025	10:55:21,211	1 600		17,06
			1 600	17,06
			1 600	17,06
01/08/2025	10:55:20,099	500		17,066
			500	17,066
			500	17,066
01/08/2025	10:54:24,120	91		17,066
			91	17,066
			91	17,066
01/08/2025	10:54:23,691	10		17,066
			10	17,066
			10	17,066
01/08/2025	10:54:03,636	1 600		17,076
			1 600	17,076
			1 600	17,076
01/08/2025	10:53:37,708	55		17,096
			55	17,096
			55	17,096
01/08/2025	10:53:22,723	50		17,096
			50	17,096
			50	17,096
01/08/2025	10:53:13,610	10		17,116
			10	17,116
			10	17,116
01/08/2025	10:51:23,096	295		17,124
			90	17,124
			205	17,124
			295	17,124
01/08/2025	10:50:42,899	1 600		17,114
			1 500	17,114
			100	17,114
			1 600	17,114
01/08/2025	10:49:12,099	29		17,114
			29	17,114
			29	17,114
01/08/2025	10:47:42,506	800		17,098
			800	17,098
			800	17,098
01/08/2025	10:46:49,200	1 538		17,096
			1 538	17,096
			1 538	17,096
01/08/2025	10:46:09,443	190		17,10
			190	17,10
			190	17,10
01/08/2025	10:46:09,390	800		17,102
			800	17,102
			800	17,102
01/08/2025	10:45:05,263	100		17,096
			100	17,096
			100	17,096
01/08/2025	10:44:22,261	116		17,12
			116	17,12
			116	17,12
01/08/2025	10:42:25,341	1 088		17,10
			1 088	17,10
			1 088	17,10
01/08/2025	10:41:10,835	1 600		17,096
			1 600	17,096
			1 600	17,096
01/08/2025	10:38:04,337	1 600		17,126
			1 600	17,126
			1 600	17,126
01/08/2025	10:37:44,762	80		17,15
			80	17,15
			80	17,15
01/08/2025	10:37:44,326	20		17,126
			20	17,126
			20	17,126
01/08/2025	10:37:20,197	800		17,142
			800	17,142
			800	17,142
01/08/2025	10:37:17,880	600		17,136
			600	17,136
			600	17,136
01/08/2025	10:37:03,667	100		17,136
			100	17,136
			100	17,136
01/08/2025	10:36:47,737	300		17,122
			300	17,122
			300	17,122
01/08/2025	10:36:22,464	30		17,12
			30	17,12
			30	17,12
01/08/2025	10:35:33,789	1 169		17,134
			1 169	17,134
			1 169	17,134
01/08/2025	10:35:30,483	100		17,14
			100	17,14
			100	17,14
01/08/2025	10:35:28,453	200		17,088
			200	17,088
			200	17,088
01/08/2025	10:35:20,577	60		17,11
			60	17,11
			60	17,11
01/08/2025	10:34:41,985	1 109		17,102
			1 109	17,102
			1 109	17,102
01/08/2025	10:34:07,042	1 600		17,102
			1 600	17,102
			1 600	17,102
01/08/2025	10:32:52,906	1 600		17,122
			1 600	17,122
			1 600	17,122
01/08/2025	10:31:55,830	800		17,112
			800	17,112
			800	17,112
01/08/2025	10:31:55,742	50		17,096
			50	17,096
			50	17,096
01/08/2025	10:30:53,336	1 600		17,096
			1 600	17,096
			1 600	17,096
01/08/2025	10:30:07,850	800		17,092
			800	17,092
			800	17,092
01/08/2025	10:30:00,669	800		17,09
			800	17,09
			800	17,09
01/08/2025	10:30:00,285	146		17,09
			146	17,09
			146	17,09
01/08/2025	10:29:59,791	800		17,098
			800	17,098
			800	17,098
01/08/2025	10:29:38,634	80		17,094
			80	17,094
			80	17,094
01/08/2025	10:29:37,829	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:37,023	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:36,222	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:35,418	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:29,386	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:28,579	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:27,776	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:26,972	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:26,166	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:25,363	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:24,456	100		17,094
			100	17,094
			100	17,094
01/08/2025	10:29:23,752	5		17,094
			5	17,094
			5	17,094
01/08/2025	10:29:23,267	100		17,092
			100	17,092
			100	17,092
01/08/2025	10:29:23,100	864		17,10
			60	17,10
			864	17,10
			100	17,10
			234	17,10
			200	17,10
			200	17,10
			70	17,10
01/08/2025	10:29:23,021	20		17,102
			20	17,102
			20	17,102
01/08/2025	10:28:23,478	387		17,11
			200	17,11
			100	17,11
			387	17,11
			87	17,11
01/08/2025	10:28:09,209	800		17,112
			800	17,112
			800	17,112
01/08/2025	10:27:45,087	1 600		17,112
			469	17,112
			1 600	17,112
			1 131	17,112
01/08/2025	10:27:11,567	1 600		17,12
			1 600	17,12
			1 580	17,12
			20	17,12
01/08/2025	10:27:04,467	4		17,122
			4	17,122
			4	17,122
01/08/2025	10:25:05,715	1 000		17,122
			1 000	17,122
			1 000	17,122
01/08/2025	10:24:40,480	200		17,14
			200	17,14
			200	17,14
01/08/2025	10:24:40,366	800		17,142
			800	17,142
			800	17,142
01/08/2025	10:24:36,027	70		17,144
			70	17,144
			70	17,144
01/08/2025	10:22:01,588	200		17,142
			200	17,142
			200	17,142
01/08/2025	10:22:01,534	293		17,15
			3	17,15
			293	17,15
			290	17,15
01/08/2025	10:20:26,013	100		17,16
			100	17,16
			100	17,16
01/08/2025	10:20:16,431	41		17,162
			41	17,162
			41	17,162
01/08/2025	10:20:11,481	19		17,162
			19	17,162
			19	17,162
01/08/2025	10:19:06,842	400		17,164
			400	17,164
			400	17,164
01/08/2025	10:18:20,389	250		17,164
			250	17,164
			250	17,164
01/08/2025	10:16:06,454	450		17,20
			450	17,20
			450	17,20
01/08/2025	10:15:43,861	100		17,164
			100	17,164
			100	17,164
01/08/2025	10:15:43,350	90		17,17
			90	17,17
			30	17,17
			60	17,17
01/08/2025	10:13:25,789	80		17,172
			80	17,172
			80	17,172
01/08/2025	10:10:59,043	500		17,172
			500	17,172
			500	17,172
01/08/2025	10:10:58,979	58		17,19
			58	17,19
			58	17,19
01/08/2025	10:10:26,096	800		17,192
			800	17,192
			800	17,192
01/08/2025	10:10:23,577	60		17,192
			60	17,192
			60	17,192
01/08/2025	10:10:11,713	30		17,192
			30	17,192
			30	17,192
01/08/2025	10:10:08,593	60		17,192
			60	17,192
			60	17,192
01/08/2025	10:09:59,748	30		17,192
			30	17,192
			30	17,192
01/08/2025	10:09:39,860	420		17,192
			420	17,192
			50	17,192
			100	17,192
			70	17,192
			200	17,192
01/08/2025	10:09:39,617	703		17,20
			3	17,20
			10	17,20
			30	17,20
			100	17,20
			40	17,20
			300	17,20
			703	17,20
			60	17,20
			100	17,20
			60	17,20
01/08/2025	10:09:23,146	1 000		17,22
			1 000	17,22
			1 000	17,22
01/08/2025	10:09:03,767	30		17,222
			30	17,222
			30	17,222
01/08/2025	10:08:11,071	75		17,236
			75	17,236
			75	17,236
01/08/2025	10:08:10,897	15		17,236
			15	17,236
			15	17,236
01/08/2025	10:07:32,281	100		17,24
			100	17,24
			100	17,24
01/08/2025	10:07:25,962	800		17,242
			800	17,242
			800	17,242
01/08/2025	10:07:25,460	60		17,242
			60	17,242
			60	17,242
01/08/2025	10:02:59,521	51		17,25
			51	17,25
			51	17,25
01/08/2025	10:01:02,737	110		17,25
			110	17,25
			110	17,25
01/08/2025	10:00:00,886	60		17,298
			60	17,298
			60	17,298
01/08/2025	09:59:51,350	197		17,298
			197	17,298
			197	17,298
01/08/2025	09:57:45,955	70		17,244
			70	17,244
			70	17,244
01/08/2025	09:57:23,466	1 600		17,234
			1 600	17,234
			1 600	17,234
01/08/2025	09:57:13,622	422		17,234
			422	17,234
			422	17,234
01/08/2025	09:56:53,153	690		17,222
			690	17,222
			690	17,222
01/08/2025	09:56:47,705	49		17,234
			49	17,234
			49	17,234
01/08/2025	09:56:29,310	83		17,234
			83	17,234
			83	17,234
01/08/2025	09:56:05,299	435		17,234
			435	17,234
			435	17,234
01/08/2025	09:54:44,180	200		17,222
			200	17,222
			200	17,222
01/08/2025	09:54:14,468	249		17,234
			249	17,234
			249	17,234
01/08/2025	09:50:38,766	1 600		17,224
			1 600	17,224
			1 600	17,224
01/08/2025	09:50:38,146	3		17,222
			3	17,222
			3	17,222
01/08/2025	09:50:05,536	30		17,226
			30	17,226
			30	17,226
01/08/2025	09:49:02,226	500		17,222
			500	17,222
			500	17,222
01/08/2025	09:48:39,725	150		17,222
			150	17,222
			150	17,222
01/08/2025	09:47:52,870	100		17,226
			100	17,226
			100	17,226
01/08/2025	09:47:09,383	150		17,222
			150	17,222
			150	17,222
01/08/2025	09:46:05,301	360		17,222
			360	17,222
			360	17,222
01/08/2025	09:45:46,384	30		17,226
			30	17,226
			30	17,226
01/08/2025	09:45:34,418	1 000		17,222
			1 000	17,222
			1 000	17,222
01/08/2025	09:45:33,318	200		17,226
			200	17,226
			200	17,226
01/08/2025	09:45:28,088	202		17,226
			202	17,226
			202	17,226
01/08/2025	09:44:18,024	50		17,226
			50	17,226
			50	17,226
01/08/2025	09:44:02,980	3		17,226
			3	17,226
			3	17,226
01/08/2025	09:43:23,968	50		17,226
			50	17,226
			50	17,226
01/08/2025	09:42:54,217	50		17,226
			50	17,226
			50	17,226
01/08/2025	09:42:50,903	377		17,226
			377	17,226
			377	17,226
01/08/2025	09:42:42,357	400		17,226
			400	17,226
			400	17,226
01/08/2025	09:40:58,235	15		17,234
			15	17,234
			15	17,234
01/08/2025	09:40:57,630	750		17,234
			750	17,234
			750	17,234
01/08/2025	09:40:56,929	97		17,234
			97	17,234
			97	17,234
01/08/2025	09:40:56,436	500		17,234
			500	17,234
			500	17,234
01/08/2025	09:39:17,727	407		17,236
			407	17,236
			407	17,236
01/08/2025	09:38:39,565	1 000		17,26
			1 000	17,26
			1 000	17,26
01/08/2025	09:38:26,347	1 000		17,262
			1 000	17,262
			1 000	17,262
01/08/2025	09:38:25,279	1 000		17,262
			1 000	17,262
			1 000	17,262
01/08/2025	09:38:02,174	1		17,288
			1	17,288
			1	17,288
01/08/2025	09:37:22,902	6		17,288
			6	17,288
			6	17,288
01/08/2025	09:36:17,731	95		17,288
			95	17,288
			95	17,288
01/08/2025	09:32:04,501	766		17,242
			766	17,242
			766	17,242
01/08/2025	09:32:03,795	315		17,242
			315	17,242
			315	17,242
01/08/2025	09:32:01,643	495		17,26
			495	17,26
			495	17,26
01/08/2025	09:31:20,081	1 600		17,242
			1 600	17,242
			1 600	17,242
01/08/2025	09:31:17,267	100		17,262
			100	17,262
			100	17,262
01/08/2025	09:31:16,931	53		17,262
			53	17,262
			53	17,262
01/08/2025	09:31:05,084	250		17,25
			150	17,25
			100	17,25
			50	17,25
			200	17,25
01/08/2025	09:30:58,467	800		17,262
			800	17,262
			800	17,262
01/08/2025	09:30:25,568	70		17,272
			70	17,272
			70	17,272
01/08/2025	09:30:22,739	300		17,276
			300	17,276
			300	17,276
01/08/2025	09:30:04,714	750		17,278
			750	17,278
			750	17,278
01/08/2025	09:28:36,481	400		17,276
			400	17,276
			400	17,276
01/08/2025	09:26:37,971	500		17,274
			500	17,274
			500	17,274
01/08/2025	09:25:21,879	200		17,274
			200	17,274
			200	17,274
01/08/2025	09:22:38,195	500		17,344
			500	17,344
			500	17,344
01/08/2025	09:22:26,394	43		17,344
			43	17,344
			43	17,344
01/08/2025	09:19:29,642	1 600		17,332
			1 600	17,332
			1 600	17,332
01/08/2025	09:19:28,746	5		17,39
			5	17,39
			5	17,39
01/08/2025	09:19:16,875	750		17,322
			750	17,322
			750	17,322
01/08/2025	09:18:54,662	102		17,322
			102	17,322
			102	17,322
01/08/2025	09:18:23,506	750		17,322
			750	17,322
			750	17,322
01/08/2025	09:17:44,815	466		17,332
			466	17,332
			466	17,332
01/08/2025	09:17:30,888	80		17,392
			80	17,392
			80	17,392
01/08/2025	09:17:03,795	1 600		17,326
			1 600	17,326
			1 600	17,326
01/08/2025	09:14:33,091	5		17,408
			5	17,408
			5	17,408
01/08/2025	09:14:06,874	8		17,298
			8	17,298
			8	17,298
01/08/2025	09:07:27,032	500		17,298
			500	17,298
			500	17,298
01/08/2025	09:06:12,369	45		17,32
			45	17,32
			45	17,32
01/08/2025	09:06:03,327	128		17,31
			128	17,31
			128	17,31
01/08/2025	09:03:37,615	30		17,274
			30	17,274
			30	17,274
01/08/2025	09:02:22,322	30		17,274
			30	17,274
			30	17,274
01/08/2025	09:01:39,283	50		17,274
			50	17,274
			50	17,274
01/08/2025	09:00:31,125	90		17,274
			90	17,274
			90	17,274
01/08/2025	08:57:31,659	250		17,274
			250	17,274
			250	17,274
01/08/2025	08:54:30,400	201		17,274
			201	17,274
			201	17,274
01/08/2025	08:52:31,889	27		17,274
			27	17,274
			27	17,274
01/08/2025	08:46:26,451	40		17,314
			40	17,314
			40	17,314
01/08/2025	08:36:05,888	50		17,314
			50	17,314
			50	17,314
01/08/2025	08:35:53,171	381		17,274
			381	17,274
			381	17,274
01/08/2025	08:34:11,151	75		17,30
			75	17,30
			75	17,30
01/08/2025	08:33:10,337	800		17,302
			800	17,302
			800	17,302
01/08/2025	08:31:26,293	1		17,314
			1	17,314
			1	17,314
01/08/2025	08:31:23,204	300		17,27
			300	17,27
			300	17,27
01/08/2025	08:30:46,081	344		17,294
			344	17,294
			344	17,294
01/08/2025	08:30:38,515	1 156		17,294
			1 156	17,294
			1 156	17,294
01/08/2025	08:28:51,530	25		17,304
			25	17,304
			25	17,304
01/08/2025	08:23:33,508	33		17,27
			33	17,27
			33	17,27
01/08/2025	08:17:40,172	15		17,252
			15	17,252
			15	17,252
01/08/2025	08:17:22,226	600		17,252
			600	17,252
			600	17,252
01/08/2025	08:15:30,582	300		17,256
			300	17,256
			300	17,256
01/08/2025	08:15:01,782	800		17,254
			800	17,254
			800	17,254
01/08/2025	08:14:31,712	3		17,254
			3	17,254
			3	17,254
01/08/2025	08:12:58,778	10		17,258
			10	17,258
			10	17,258
01/08/2025	08:10:32,214	48		17,258
			48	17,258
			48	17,258
01/08/2025	08:10:20,775	3		17,258
			3	17,258
			3	17,258
01/08/2025	08:09:38,125	1		17,258
			1	17,258
			1	17,258
01/08/2025	08:09:24,778	750		17,258
			750	17,258
			750	17,258
01/08/2025	08:07:35,100	200		17,262
			200	17,262
			200	17,262
01/08/2025	08:06:45,502	3		17,262
			3	17,262
			3	17,262
01/08/2025	08:06:16,115	800		17,268
			800	17,268
			800	17,268
01/08/2025	08:06:09,381	200		17,288
			200	17,288
			200	17,288
01/08/2025	08:05:13,329	600		17,29
			600	17,29
			600	17,29
01/08/2025	08:04:38,979	800		17,302
			800	17,302
			800	17,302
01/08/2025	08:00:51,433	6		17,332
			6	17,332
			6	17,332
01/08/2025	08:00:36,176	3		17,302
			3	17,302
			3	17,302
01/08/2025	08:00:20,490	1		17,332
			1	17,332
			1	17,332
01/08/2025	08:00:19,072	110		17,332
			110	17,332
			110	17,332
01/08/2025	07:58:23,186	1 050		17,336
			1 050	17,336
			1 050	17,336
01/08/2025	07:58:22,485	950		17,336
			950	17,336
			950	17,336
01/08/2025	07:54:35,199	50		17,402
			50	17,402
			50	17,402
01/08/2025	07:51:18,688	768		17,412
			768	17,412
			768	17,412
01/08/2025	07:51:14,511	89		17,36
			29	17,36
			89	17,36
			60	17,36
01/08/2025	07:51:04,859	345		17,358
			345	17,358
			345	17,358
01/08/2025	07:48:40,071	10		17,358
			10	17,358
			10	17,358
01/08/2025	07:47:16,802	1 156		17,33
			1 156	17,33
			1 156	17,33
01/08/2025	07:44:38,060	20		17,338
			20	17,338
			20	17,338
01/08/2025	07:43:24,129	251		17,302
			251	17,302
			251	17,302
01/08/2025	07:42:12,195	364		17,338
			364	17,338
			364	17,338
01/08/2025	07:35:48,956	169		17,302
			169	17,302
			169	17,302
01/08/2025	07:30:20,292	72		17,338
			50	17,338
			8	17,338
			14	17,338
			72	17,338
01/08/2025	07:30:07,105	1 411		17,288
			250	17,288
			480	17,288
			7	17,288
			1 154	17,288
			500	17,288
			250	17,288
			143	17,288
			38	17,288

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Novo-Nordisk AS

Achat: 40,07 / Vente: 40,105
Volume: 646 069
-2,73%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
01/08/2025 @ 11:18:24

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)