Intel Corp.

155

145

18,902

Date Heure Volume Volume de transactions Cours
04/07/2025 19:06:47,527 250   18,902
      250 18,902
      250 18,902
04/07/2025 19:03:14,219 2   18,948
      2 18,948
      2 18,948
04/07/2025 18:25:29,033 75   18,948
      75 18,948
      75 18,948
04/07/2025 18:23:34,240 100   18,948
      100 18,948
      100 18,948
04/07/2025 17:52:58,287 3   18,904
      3 18,904
      3 18,904
04/07/2025 17:52:20,536 75   19,008
      75 19,008
      75 19,008
04/07/2025 17:52:19,341 3   19,008
      3 19,008
      3 19,008
04/07/2025 17:29:58,832 800   18,962
      800 18,962
      800 18,962
04/07/2025 17:20:48,436 130   18,916
      130 18,916
      130 18,916
04/07/2025 17:18:25,536 48   18,916
      48 18,916
      48 18,916
04/07/2025 17:13:33,460 2   18,916
      2 18,916
      2 18,916
04/07/2025 17:02:33,497 80   18,928
      80 18,928
      80 18,928
04/07/2025 16:58:04,729 1   18,948
      1 18,948
      1 18,948
04/07/2025 16:43:27,539 20   18,928
      20 18,928
      20 18,928
04/07/2025 16:40:39,770 20   18,928
      20 18,928
      20 18,928
04/07/2025 16:33:56,696 50   18,902
      50 18,902
      50 18,902
04/07/2025 16:32:07,967 50   18,948
      50 18,948
      50 18,948
04/07/2025 16:26:19,831 40   18,902
      40 18,902
      40 18,902
04/07/2025 15:58:54,512 767   18,902
      1 18,902
      766 18,902
      767 18,902
04/07/2025 15:57:41,739 800   18,902
      800 18,902
      800 18,902
04/07/2025 15:56:17,709 19   18,902
      19 18,902
      19 18,902
04/07/2025 15:52:20,593 100   18,93
      100 18,93
      100 18,93
04/07/2025 15:49:53,853 40   18,93
      40 18,93
      40 18,93
04/07/2025 15:48:43,911 2   18,94
      2 18,94
      2 18,94
04/07/2025 15:48:43,854 200   18,95
      200 18,95
      200 18,95
04/07/2025 15:46:49,565 27   18,954
      27 18,954
      27 18,954
04/07/2025 15:45:19,662 50   18,954
      50 18,954
      50 18,954
04/07/2025 15:40:06,590 71   18,958
      71 18,958
      71 18,958
04/07/2025 15:40:05,790 100   18,958
      100 18,958
      100 18,958
04/07/2025 15:36:30,193 1   18,952
      1 18,952
      1 18,952
04/07/2025 15:24:57,372 200   18,952
      200 18,952
      200 18,952
04/07/2025 15:19:30,743 500   18,952
      500 18,952
      500 18,952
04/07/2025 15:18:32,217 200   18,952
      200 18,952
      200 18,952
04/07/2025 15:13:30,726 40   18,952
      40 18,952
      40 18,952
04/07/2025 14:52:16,957 100   18,974
      100 18,974
      100 18,974
04/07/2025 14:51:31,910 800   18,974
      800 18,974
      800 18,974
04/07/2025 14:35:24,591 666   18,96
      666 18,96
      666 18,96
04/07/2025 14:34:37,554 50   19,004
      50 19,004
      50 19,004
04/07/2025 14:31:06,640 105   18,96
      105 18,96
      105 18,96
04/07/2025 14:28:34,769 200   18,96
      200 18,96
      200 18,96
04/07/2025 14:20:23,085 18   18,96
      18 18,96
      18 18,96
04/07/2025 14:06:23,337 500   18,96
      500 18,96
      500 18,96
04/07/2025 14:00:09,692 12   18,942
      12 18,942
      12 18,942
04/07/2025 13:52:18,815 8   18,984
      8 18,984
      8 18,984
04/07/2025 13:51:59,128 500   18,962
      500 18,962
      500 18,962
04/07/2025 13:50:33,137 93   18,974
      93 18,974
      93 18,974
04/07/2025 13:36:59,564 1   18,966
      1 18,966
      1 18,966
04/07/2025 13:36:11,586 1   18,966
      1 18,966
      1 18,966
04/07/2025 13:35:20,688 70   18,942
      70 18,942
      70 18,942
04/07/2025 13:29:58,906 800   18,972
      800 18,972
      800 18,972
04/07/2025 13:14:12,759 330   18,942
      330 18,942
      330 18,942
04/07/2025 13:04:13,207 20   18,932
      20 18,932
      20 18,932
04/07/2025 13:04:01,880 17   18,932
      17 18,932
      17 18,932
04/07/2025 12:43:36,064 2   18,994
      2 18,994
      2 18,994
04/07/2025 12:37:31,934 50   18,932
      50 18,932
      50 18,932
04/07/2025 12:36:22,659 60   18,932
      60 18,932
      60 18,932
04/07/2025 12:20:17,685 100   19,002
      100 19,002
      100 19,002
04/07/2025 12:09:16,490 57   18,932
      57 18,932
      57 18,932
04/07/2025 12:05:14,499 5   19,002
      5 19,002
      5 19,002
04/07/2025 11:55:31,907 1   19,002
      1 19,002
      1 19,002
04/07/2025 11:55:28,440 50   19,00
      50 19,00
      50 19,00
04/07/2025 11:55:23,146 50   19,00
      50 19,00
      50 19,00
04/07/2025 11:55:18,772 50   19,00
      50 19,00
      50 19,00
04/07/2025 11:55:14,290 261   18,998
      261 18,998
      261 18,998
04/07/2025 11:55:13,052 500   18,998
      500 18,998
      500 18,998
04/07/2025 11:53:03,096 30   18,998
      30 18,998
      30 18,998
04/07/2025 11:51:56,390 19   18,998
      19 18,998
      19 18,998
04/07/2025 11:50:07,783 800   18,982
      800 18,982
      800 18,982
04/07/2025 11:44:19,540 500   18,912
      500 18,912
      500 18,912
04/07/2025 11:36:37,484 200   18,982
      200 18,982
      200 18,982
04/07/2025 11:36:25,187 100   18,912
      100 18,912
      100 18,912
04/07/2025 11:30:25,754 250   18,982
      250 18,982
      250 18,982
04/07/2025 11:29:58,197 800   18,972
      800 18,972
      800 18,972
04/07/2025 11:29:48,663 533   18,912
      533 18,912
      533 18,912
04/07/2025 11:29:32,643 700   18,932
      700 18,932
      700 18,932
04/07/2025 11:27:40,186 100   18,932
      100 18,932
      100 18,932
04/07/2025 11:22:49,713 9   18,922
      9 18,922
      9 18,922
04/07/2025 11:21:17,955 7   18,994
      7 18,994
      7 18,994
04/07/2025 11:19:49,671 2 000   18,99
      2 000 18,99
      2 000 18,99
04/07/2025 11:18:39,757 500   18,94
      500 18,94
      500 18,94
04/07/2025 11:18:25,267 800   18,938
      800 18,938
      800 18,938
04/07/2025 11:15:34,600 1   18,938
      1 18,938
      1 18,938
04/07/2025 11:14:04,757 100   18,938
      100 18,938
      100 18,938
04/07/2025 11:14:03,956 100   18,938
      100 18,938
      100 18,938
04/07/2025 11:10:00,928 800   18,946
      800 18,946
      800 18,946
04/07/2025 11:05:53,413 300   18,946
      300 18,946
      300 18,946
04/07/2025 11:04:49,418 54   18,946
      54 18,946
      54 18,946
04/07/2025 10:53:05,716 100   18,946
      100 18,946
      100 18,946
04/07/2025 10:51:47,119 800   18,968
      800 18,968
      800 18,968
04/07/2025 10:49:17,838 743   18,884
      743 18,884
      243 18,884
      500 18,884
04/07/2025 10:49:11,736 100   18,91
      100 18,91
      100 18,91
04/07/2025 10:49:10,928 100   18,91
      100 18,91
      100 18,91
04/07/2025 10:49:10,126 100   18,91
      100 18,91
      100 18,91
04/07/2025 10:48:54,758 1 000   18,92
      1 000 18,92
      1 000 18,92
04/07/2025 10:48:46,499 30   18,95
      30 18,95
      30 18,95
04/07/2025 10:48:34,281 800   18,952
      800 18,952
      800 18,952
04/07/2025 10:48:05,868 800   19,012
      800 19,012
      800 19,012
04/07/2025 10:47:33,441 800   19,038
      800 19,038
      800 19,038
04/07/2025 10:46:05,163 50   19,038
      50 19,038
      50 19,038
04/07/2025 10:41:02,080 100   19,09
      100 19,09
      100 19,09
04/07/2025 10:29:58,703 800   19,062
      800 19,062
      800 19,062
04/07/2025 10:12:07,920 6   19,036
      6 19,036
      6 19,036
04/07/2025 10:10:53,472 25   19,088
      25 19,088
      25 19,088
04/07/2025 10:07:14,827 45   19,036
      45 19,036
      45 19,036
04/07/2025 10:06:31,343 310   19,036
      310 19,036
      310 19,036
04/07/2025 10:06:06,409 800   19,058
      800 19,058
      800 19,058
04/07/2025 10:03:13,008 100   19,016
      100 19,016
      100 19,016
04/07/2025 10:01:36,944 750   19,00
      750 19,00
      750 19,00
04/07/2025 10:01:13,824 800   19,01
      800 19,01
      800 19,01
04/07/2025 09:50:34,577 800   19,064
      800 19,064
      800 19,064
04/07/2025 09:50:26,658 343   19,092
      343 19,092
      343 19,092
04/07/2025 09:50:09,969 2 800   19,092
      2 800 19,092
      1 000 19,092
      800 19,092
      1 000 19,092
04/07/2025 09:47:12,024 30   19,092
      30 19,092
      30 19,092
04/07/2025 09:30:30,744 52   19,086
      52 19,086
      52 19,086
04/07/2025 09:30:13,123 3   19,032
      3 19,032
      3 19,032
04/07/2025 09:27:38,331 11   19,028
      11 19,028
      11 19,028
04/07/2025 09:25:51,165 400   19,022
      400 19,022
      400 19,022
04/07/2025 09:25:51,056 100   19,076
      100 19,076
      100 19,076
04/07/2025 09:13:25,710 220   19,03
      220 19,03
      220 19,03
04/07/2025 09:13:22,386 105   19,032
      105 19,032
      105 19,032
04/07/2025 09:13:19,703 190   19,04
      190 19,04
      190 19,04
04/07/2025 09:13:11,983 1 400   19,044
      1 400 19,044
      1 400 19,044
04/07/2025 09:13:09,407 1 500   19,07
      1 500 19,07
      1 500 19,07
04/07/2025 09:09:35,762 100   19,088
      100 19,088
      100 19,088
04/07/2025 09:05:46,837 300   19,088
      300 19,088
      300 19,088
04/07/2025 09:05:15,309 3   19,088
      3 19,088
      3 19,088
04/07/2025 09:04:16,730 800   19,034
      800 19,034
      800 19,034
04/07/2025 08:37:37,932 300   19,032
      300 19,032
      300 19,032
04/07/2025 08:31:50,009 50   19,032
      50 19,032
      50 19,032
04/07/2025 08:22:46,785 1 000   19,064
      1 000 19,064
      1 000 19,064
04/07/2025 08:15:49,642 3   19,062
      3 19,062
      3 19,062
04/07/2025 08:15:32,658 15   19,062
      15 19,062
      15 19,062
04/07/2025 08:05:31,477 79   19,062
      79 19,062
      79 19,062
04/07/2025 08:01:48,088 3   19,032
      3 19,032
      3 19,032
04/07/2025 08:01:03,350 3   19,078
      3 19,078
      3 19,078
04/07/2025 08:00:29,559 1   19,078
      1 19,078
      1 19,078
04/07/2025 07:58:27,000 89   19,032
      89 19,032
      89 19,032
04/07/2025 07:49:26,348 20   19,022
      20 19,022
      20 19,022
04/07/2025 07:43:24,776 50   19,088
      50 19,088
      50 19,088
04/07/2025 07:42:19,359 85   19,088
      85 19,088
      85 19,088
04/07/2025 07:36:03,696 21   19,014
      21 19,014
      21 19,014
04/07/2025 07:32:37,492 15   19,068
      15 19,068
      15 19,068
04/07/2025 07:30:27,408 301   18,994
      301 18,994
      301 18,994
04/07/2025 07:30:27,244 50   18,994
      50 18,994
      50 18,994
04/07/2025 07:30:06,129 288   19,068
      30 19,068
      258 19,068
      53 19,068
      30 19,068
      4 19,068
      1 19,068
      200 19,068
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)