Intel Corp.

260

238

17,778

Date Heure Volume Volume de transactions Cours
04/06/2025 21:55:40,466 18   17,778
      18 17,778
      18 17,778
04/06/2025 21:55:39,514 100   17,778
      100 17,778
      100 17,778
04/06/2025 21:52:54,876 10   17,83
      10 17,83
      10 17,83
04/06/2025 21:51:51,305 1 500   17,806
      1 500 17,806
      1 500 17,806
04/06/2025 21:50:43,012 82   17,818
      82 17,818
      82 17,818
04/06/2025 21:49:06,687 19   17,794
      19 17,794
      19 17,794
04/06/2025 21:48:42,399 100   17,836
      100 17,836
      100 17,836
04/06/2025 21:45:55,609 221   17,856
      221 17,856
      221 17,856
04/06/2025 21:41:56,784 30   17,856
      30 17,856
      30 17,856
04/06/2025 21:26:31,044 30   17,842
      30 17,842
      30 17,842
04/06/2025 21:24:21,960 33   17,824
      33 17,824
      33 17,824
04/06/2025 21:21:34,778 10   17,85
      10 17,85
      10 17,85
04/06/2025 21:18:02,788 50   17,814
      50 17,814
      50 17,814
04/06/2025 20:53:25,307 250   17,80
      250 17,80
      250 17,80
04/06/2025 20:47:21,111 195   17,774
      195 17,774
      195 17,774
04/06/2025 20:46:19,673 562   17,78
      562 17,78
      562 17,78
04/06/2025 20:46:12,173 800   17,786
      800 17,786
      800 17,786
04/06/2025 20:44:11,620 5   17,808
      5 17,808
      5 17,808
04/06/2025 20:43:59,604 4   17,806
      4 17,806
      4 17,806
04/06/2025 20:38:01,908 6   17,786
      6 17,786
      6 17,786
04/06/2025 20:37:42,957 1   17,786
      1 17,786
      1 17,786
04/06/2025 20:21:00,979 26   17,74
      26 17,74
      26 17,74
04/06/2025 20:17:26,411 50   17,732
      50 17,732
      50 17,732
04/06/2025 20:16:18,989 35   17,756
      35 17,756
      35 17,756
04/06/2025 20:11:49,819 30   17,764
      30 17,764
      30 17,764
04/06/2025 19:57:10,078 200   17,774
      200 17,774
      200 17,774
04/06/2025 19:40:13,018 750   17,792
      750 17,792
      750 17,792
04/06/2025 19:38:49,681 237   17,758
      237 17,758
      237 17,758
04/06/2025 19:36:31,804 190   17,758
      190 17,758
      190 17,758
04/06/2025 19:31:54,169 1 557   17,782
      1 557 17,782
      1 557 17,782
04/06/2025 19:27:32,474 160   17,778
      160 17,778
      160 17,778
04/06/2025 19:14:53,403 4   17,758
      4 17,758
      4 17,758
04/06/2025 19:11:22,688 30   17,768
      30 17,768
      30 17,768
04/06/2025 19:00:51,257 25   17,728
      25 17,728
      25 17,728
04/06/2025 18:58:15,569 6   17,748
      6 17,748
      6 17,748
04/06/2025 18:45:33,196 120   17,72
      120 17,72
      120 17,72
04/06/2025 18:43:08,848 280   17,728
      280 17,728
      280 17,728
04/06/2025 18:42:34,205 50   17,728
      50 17,728
      50 17,728
04/06/2025 18:42:10,945 100   17,712
      100 17,712
      100 17,712
04/06/2025 18:40:35,971 20   17,702
      20 17,702
      20 17,702
04/06/2025 18:33:33,580 20   17,726
      20 17,726
      20 17,726
04/06/2025 18:24:55,976 56   17,724
      56 17,724
      56 17,724
04/06/2025 18:20:52,473 2   17,73
      2 17,73
      2 17,73
04/06/2025 18:20:26,520 25   17,73
      25 17,73
      25 17,73
04/06/2025 18:13:25,503 1   17,652
      1 17,652
      1 17,652
04/06/2025 17:57:20,288 100   17,716
      100 17,716
      100 17,716
04/06/2025 17:42:23,509 120   17,726
      120 17,726
      120 17,726
04/06/2025 17:32:48,559 100   17,768
      100 17,768
      100 17,768
04/06/2025 17:28:06,506 632   17,80
      632 17,80
      632 17,80
04/06/2025 17:27:51,369 29   17,798
      29 17,798
      29 17,798
04/06/2025 17:14:22,190 25   17,822
      25 17,822
      25 17,822
04/06/2025 17:11:39,140 150   17,814
      150 17,814
      150 17,814
04/06/2025 17:11:35,497 92   17,79
      92 17,79
      92 17,79
04/06/2025 17:11:08,733 45   17,788
      45 17,788
      45 17,788
04/06/2025 17:09:35,451 10   17,756
      10 17,756
      10 17,756
04/06/2025 17:09:00,530 237   17,778
      237 17,778
      237 17,778
04/06/2025 17:07:54,629 22   17,802
      22 17,802
      22 17,802
04/06/2025 16:58:04,193 300   17,688
      300 17,688
      300 17,688
04/06/2025 16:57:53,485 65   17,688
      65 17,688
      65 17,688
04/06/2025 16:54:28,090 100   17,71
      100 17,71
      100 17,71
04/06/2025 16:54:22,101 10   17,686
      10 17,686
      10 17,686
04/06/2025 16:54:08,297 170   17,698
      170 17,698
      170 17,698
04/06/2025 16:52:25,495 30   17,70
      30 17,70
      30 17,70
04/06/2025 16:52:15,657 50   17,694
      50 17,694
      50 17,694
04/06/2025 16:51:25,605 70   17,684
      70 17,684
      70 17,684
04/06/2025 16:50:16,467 250   17,668
      250 17,668
      250 17,668
04/06/2025 16:48:02,850 12   17,674
      12 17,674
      12 17,674
04/06/2025 16:42:28,202 180   17,656
      180 17,656
      180 17,656
04/06/2025 16:41:41,762 50   17,634
      50 17,634
      50 17,634
04/06/2025 16:41:09,139 10   17,656
      10 17,656
      10 17,656
04/06/2025 16:39:12,750 150   17,648
      150 17,648
      150 17,648
04/06/2025 16:38:33,722 30   17,648
      30 17,648
      30 17,648
04/06/2025 16:38:29,454 100   17,67
      100 17,67
      100 17,67
04/06/2025 16:38:02,448 50   17,68
      50 17,68
      50 17,68
04/06/2025 16:34:26,885 20   17,66
      20 17,66
      20 17,66
04/06/2025 16:33:54,861 60   17,694
      60 17,694
      60 17,694
04/06/2025 16:32:07,849 20   17,676
      20 17,676
      20 17,676
04/06/2025 16:28:38,366 555   17,71
      555 17,71
      555 17,71
04/06/2025 16:28:20,142 1 000   17,698
      1 000 17,698
      1 000 17,698
04/06/2025 16:27:30,383 300   17,712
      300 17,712
      300 17,712
04/06/2025 16:27:01,200 50   17,658
      50 17,658
      50 17,658
04/06/2025 16:26:44,030 3   17,658
      3 17,658
      3 17,658
04/06/2025 16:26:20,986 29   17,672
      29 17,672
      29 17,672
04/06/2025 16:18:23,645 2   17,588
      2 17,588
      2 17,588
04/06/2025 16:18:06,865 500   17,572
      500 17,572
      500 17,572
04/06/2025 16:14:43,554 2 000   17,608
      2 000 17,608
      2 000 17,608
04/06/2025 16:12:28,578 120   17,606
      120 17,606
      120 17,606
04/06/2025 16:10:53,317 4   17,66
      4 17,66
      4 17,66
04/06/2025 16:10:04,785 10   17,638
      10 17,638
      10 17,638
04/06/2025 16:08:00,001 300   17,55
      300 17,55
      250 17,55
      50 17,55
04/06/2025 16:05:29,513 59   17,586
      59 17,586
      59 17,586
04/06/2025 16:04:51,911 552   17,60
      20 17,60
      552 17,60
      532 17,60
04/06/2025 16:03:30,549 30   17,65
      30 17,65
      30 17,65
04/06/2025 16:01:25,973 250   17,656
      250 17,656
      250 17,656
04/06/2025 16:00:04,408 2   17,654
      2 17,654
      2 17,654
04/06/2025 16:00:00,675 1 050   17,676
      1 050 17,676
      1 050 17,676
04/06/2025 15:58:13,467 1   17,734
      1 17,734
      1 17,734
04/06/2025 15:57:24,093 50   17,68
      50 17,68
      50 17,68
04/06/2025 15:56:18,283 100   17,696
      100 17,696
      30 17,696
      70 17,696
04/06/2025 15:56:18,190 26   17,75
      26 17,75
      26 17,75
04/06/2025 15:51:47,782 100   17,77
      100 17,77
      100 17,77
04/06/2025 15:50:54,062 200   17,80
      200 17,80
      200 17,80
04/06/2025 15:45:36,587 100   17,842
      100 17,842
      100 17,842
04/06/2025 15:43:44,811 100   17,886
      100 17,886
      100 17,886
04/06/2025 15:41:35,818 65   17,96
      65 17,96
      65 17,96
04/06/2025 15:39:37,035 230   17,93
      230 17,93
      230 17,93
04/06/2025 15:37:46,602 10   17,928
      10 17,928
      10 17,928
04/06/2025 15:34:28,023 575   17,95
      575 17,95
      575 17,95
04/06/2025 15:23:52,751 50   17,88
      50 17,88
      50 17,88
04/06/2025 15:18:17,330 15   17,878
      15 17,878
      15 17,878
04/06/2025 15:17:11,096 2   17,888
      2 17,888
      2 17,888
04/06/2025 15:16:44,467 37   17,868
      37 17,868
      37 17,868
04/06/2025 15:06:11,435 180   17,87
      180 17,87
      180 17,87
04/06/2025 15:05:51,491 74   17,854
      74 17,854
      74 17,854
04/06/2025 15:04:15,723 3   17,866
      3 17,866
      3 17,866
04/06/2025 15:01:37,716 100   17,868
      100 17,868
      100 17,868
04/06/2025 15:01:22,537 30   17,868
      30 17,868
      30 17,868
04/06/2025 14:59:49,494 66   17,844
      66 17,844
      66 17,844
04/06/2025 14:47:03,564 1 000   17,82
      1 000 17,82
      1 000 17,82
04/06/2025 14:35:49,873 500   17,85
      500 17,85
      500 17,85
04/06/2025 14:35:46,254 260   17,85
      260 17,85
      260 17,85
04/06/2025 14:28:31,868 25   17,808
      25 17,808
      25 17,808
04/06/2025 14:24:30,711 27   17,834
      27 17,834
      27 17,834
04/06/2025 14:23:51,472 68   17,77
      68 17,77
      68 17,77
04/06/2025 14:21:56,275 290   17,774
      290 17,774
      290 17,774
04/06/2025 14:21:56,158 630   17,80
      100 17,80
      30 17,80
      630 17,80
      300 17,80
      200 17,80
04/06/2025 14:21:14,967 100   17,81
      100 17,81
      100 17,81
04/06/2025 14:19:51,056 50   17,85
      50 17,85
      50 17,85
04/06/2025 14:19:20,493 200   17,878
      200 17,878
      200 17,878
04/06/2025 14:18:12,654 111   17,86
      111 17,86
      111 17,86
04/06/2025 14:17:46,861 200   17,87
      200 17,87
      200 17,87
04/06/2025 14:15:29,642 120   17,894
      120 17,894
      120 17,894
04/06/2025 14:15:12,269 83   17,90
      83 17,90
      83 17,90
04/06/2025 14:08:08,789 300   17,944
      300 17,944
      300 17,944
04/06/2025 14:01:13,598 25   17,942
      25 17,942
      25 17,942
04/06/2025 13:47:29,848 200   17,906
      200 17,906
      200 17,906
04/06/2025 13:38:56,968 70   17,936
      70 17,936
      70 17,936
04/06/2025 13:35:39,683 2   17,936
      2 17,936
      2 17,936
04/06/2025 13:28:02,845 100   17,914
      100 17,914
      100 17,914
04/06/2025 13:25:57,059 50   17,934
      50 17,934
      50 17,934
04/06/2025 13:22:06,318 2   17,904
      2 17,904
      2 17,904
04/06/2025 13:17:24,736 30   17,924
      30 17,924
      30 17,924
04/06/2025 13:17:19,213 14   17,902
      14 17,902
      14 17,902
04/06/2025 13:04:55,872 3   17,922
      3 17,922
      3 17,922
04/06/2025 13:02:12,284 55   17,904
      55 17,904
      55 17,904
04/06/2025 13:01:56,103 28   17,918
      28 17,918
      28 17,918
04/06/2025 12:51:57,763 56   17,914
      56 17,914
      56 17,914
04/06/2025 12:50:45,383 100   17,914
      100 17,914
      100 17,914
04/06/2025 12:45:07,004 55   17,924
      55 17,924
      55 17,924
04/06/2025 12:43:59,402 100   17,908
      100 17,908
      100 17,908
04/06/2025 12:40:56,348 500   17,908
      500 17,908
      500 17,908
04/06/2025 12:37:50,309 150   17,926
      150 17,926
      150 17,926
04/06/2025 12:09:55,540 1 100   17,934
      1 100 17,934
      1 100 17,934
04/06/2025 12:08:31,397 516   17,92
      516 17,92
      516 17,92
04/06/2025 12:06:12,029 1   17,936
      1 17,936
      1 17,936
04/06/2025 12:05:52,011 160   17,914
      160 17,914
      160 17,914
04/06/2025 12:05:23,035 1   17,936
      1 17,936
      1 17,936
04/06/2025 12:04:17,719 6   17,914
      6 17,914
      6 17,914
04/06/2025 12:02:01,031 215   17,914
      207 17,914
      8 17,914
      215 17,914
04/06/2025 12:00:15,584 25   17,914
      25 17,914
      25 17,914
04/06/2025 11:53:34,903 8   17,91
      8 17,91
      8 17,91
04/06/2025 11:43:29,239 3   17,92
      3 17,92
      3 17,92
04/06/2025 11:41:51,318 1 000   17,86
      1 000 17,86
      1 000 17,86
04/06/2025 11:35:04,245 45   17,852
      45 17,852
      45 17,852
04/06/2025 11:31:13,633 83   17,88
      83 17,88
      83 17,88
04/06/2025 11:29:55,920 450   17,88
      450 17,88
      450 17,88
04/06/2025 11:29:50,162 5   17,88
      5 17,88
      5 17,88
04/06/2025 11:24:26,277 3   17,864
      3 17,864
      3 17,864
04/06/2025 11:24:05,535 1   17,864
      1 17,864
      1 17,864
04/06/2025 11:23:59,706 1   17,88
      1 17,88
      1 17,88
04/06/2025 11:21:55,609 250   17,864
      250 17,864
      250 17,864
04/06/2025 11:18:30,593 1 120   17,856
      1 120 17,856
      1 120 17,856
04/06/2025 11:16:10,582 1   17,866
      1 17,866
      1 17,866
04/06/2025 11:12:19,078 1   17,858
      1 17,858
      1 17,858
04/06/2025 10:59:42,815 6   17,868
      6 17,868
      6 17,868
04/06/2025 10:57:14,967 10   17,862
      10 17,862
      10 17,862
04/06/2025 10:50:57,173 1 000   17,874
      1 000 17,874
      1 000 17,874
04/06/2025 10:50:45,161 100   17,874
      100 17,874
      90 17,874
      10 17,874
04/06/2025 10:49:21,201 40   17,852
      40 17,852
      40 17,852
04/06/2025 10:46:02,050 100   17,852
      100 17,852
      100 17,852
04/06/2025 10:45:16,811 1   17,874
      1 17,874
      1 17,874
04/06/2025 10:43:29,036 1 000   17,85
      1 000 17,85
      1 000 17,85
04/06/2025 10:41:31,359 1   17,876
      1 17,876
      1 17,876
04/06/2025 10:41:12,826 50   17,86
      50 17,86
      50 17,86
04/06/2025 10:40:41,153 1   17,868
      1 17,868
      1 17,868
04/06/2025 10:40:05,338 103   17,86
      103 17,86
      103 17,86
04/06/2025 10:39:19,071 2   17,86
      2 17,86
      2 17,86
04/06/2025 10:35:30,218 20   17,876
      20 17,876
      20 17,876
04/06/2025 10:33:15,879 1 500   17,848
      1 500 17,848
      1 500 17,848
04/06/2025 10:32:55,954 4   17,848
      4 17,848
      4 17,848
04/06/2025 10:32:11,950 9   17,832
      9 17,832
      9 17,832
04/06/2025 10:29:58,225 500   17,892
      500 17,892
      500 17,892
04/06/2025 10:24:36,291 80   17,884
      80 17,884
      80 17,884
04/06/2025 10:15:08,408 80   17,902
      80 17,902
      80 17,902
04/06/2025 10:12:37,452 200   17,894
      200 17,894
      200 17,894
04/06/2025 10:03:47,480 125   17,852
      125 17,852
      125 17,852
04/06/2025 10:00:39,857 1 500   17,854
      1 500 17,854
      1 500 17,854
04/06/2025 10:00:06,412 825   17,84
      525 17,84
      825 17,84
      300 17,84
04/06/2025 09:59:36,501 172   17,812
      172 17,812
      172 17,812
04/06/2025 09:58:19,688 4   17,82
      4 17,82
      4 17,82
04/06/2025 09:58:15,141 1 255   17,82
      1 255 17,82
      1 255 17,82
04/06/2025 09:58:04,149 185   17,868
      185 17,868
      185 17,868
04/06/2025 09:53:50,506 22   17,838
      22 17,838
      22 17,838
04/06/2025 09:51:07,783 600   17,814
      600 17,814
      400 17,814
      200 17,814
04/06/2025 09:49:33,243 70   17,816
      70 17,816
      70 17,816
04/06/2025 09:48:22,466 266   17,838
      41 17,838
      225 17,838
      266 17,838
04/06/2025 09:46:14,655 12   17,802
      12 17,802
      12 17,802
04/06/2025 09:45:53,050 1 121   17,826
      1 121 17,826
      1 121 17,826
04/06/2025 09:39:13,926 59   17,838
      59 17,838
      59 17,838
04/06/2025 09:37:10,752 20   17,802
      20 17,802
      20 17,802
04/06/2025 09:35:52,922 44   17,814
      44 17,814
      44 17,814
04/06/2025 09:31:05,945 3   17,804
      3 17,804
      3 17,804
04/06/2025 09:24:10,214 70   17,86
      70 17,86
      70 17,86
04/06/2025 09:21:56,029 300   17,838
      300 17,838
      300 17,838
04/06/2025 09:13:32,705 1 000   17,856
      1 000 17,856
      1 000 17,856
04/06/2025 09:10:56,179 280   17,826
      280 17,826
      280 17,826
04/06/2025 09:08:59,662 100   17,826
      100 17,826
      100 17,826
04/06/2025 09:06:45,848 800   17,84
      800 17,84
      800 17,84
04/06/2025 09:03:15,036 3   17,84
      3 17,84
      3 17,84
04/06/2025 08:58:34,053 400   17,896
      400 17,896
      400 17,896
04/06/2025 08:58:30,929 50   17,84
      50 17,84
      50 17,84
04/06/2025 08:54:15,027 244   17,84
      244 17,84
      244 17,84
04/06/2025 08:48:29,662 682   17,88
      682 17,88
      682 17,88
04/06/2025 08:48:29,196 500   17,88
      500 17,88
      500 17,88
04/06/2025 08:48:29,112 818   17,878
      1 17,878
      17 17,878
      800 17,878
      818 17,878
04/06/2025 08:42:41,697 170   17,84
      170 17,84
      170 17,84
04/06/2025 08:27:41,210 335   17,864
      335 17,864
      335 17,864
04/06/2025 08:21:55,573 200   17,866
      200 17,866
      200 17,866
04/06/2025 08:18:38,216 10   17,826
      10 17,826
      10 17,826
04/06/2025 08:10:22,390 75   17,84
      75 17,84
      75 17,84
04/06/2025 08:09:55,119 20   17,84
      20 17,84
      20 17,84
04/06/2025 08:05:29,130 168   17,84
      168 17,84
      168 17,84
04/06/2025 08:00:16,354 221   17,90
      221 17,90
      221 17,90
04/06/2025 08:00:10,731 57   17,83
      57 17,83
      57 17,83
04/06/2025 07:38:40,670 300   17,87
      300 17,87
      300 17,87
04/06/2025 07:36:26,344 3   17,94
      3 17,94
      3 17,94
04/06/2025 07:32:46,666 20   17,85
      20 17,85
      17 17,85
      3 17,85
04/06/2025 07:30:06,528 963   17,88
      15 17,88
      600 17,88
      10 17,88
      953 17,88
      11 17,88
      50 17,88
      187 17,88
      100 17,88
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)