Intel Corp.

184

163

17,872

Date Heure Volume Volume de transactions Cours
30/04/2025 12:58:03,483 3   17,872
      3 17,872
      3 17,872
30/04/2025 12:56:08,702 940   17,82
      940 17,82
      940 17,82
30/04/2025 12:38:24,011 3   17,862
      3 17,862
      3 17,862
30/04/2025 12:37:38,035 20   17,83
      20 17,83
      20 17,83
30/04/2025 12:35:28,611 5   17,83
      5 17,83
      5 17,83
30/04/2025 12:34:56,639 4   17,852
      4 17,852
      4 17,852
30/04/2025 12:29:19,076 1   17,858
      1 17,858
      1 17,858
30/04/2025 12:25:55,576 2   17,868
      2 17,868
      2 17,868
30/04/2025 12:22:53,061 500   17,844
      500 17,844
      500 17,844
30/04/2025 12:21:56,537 200   17,844
      200 17,844
      200 17,844
30/04/2025 12:11:55,205 100   17,87
      100 17,87
      100 17,87
30/04/2025 12:11:50,146 500   17,87
      500 17,87
      500 17,87
30/04/2025 12:11:25,080 1 500   17,87
      1 500 17,87
      1 500 17,87
30/04/2025 12:05:52,284 100   17,87
      100 17,87
      100 17,87
30/04/2025 12:01:28,286 5   17,872
      5 17,872
      5 17,872
30/04/2025 11:57:56,144 1   17,886
      1 17,886
      1 17,886
30/04/2025 11:49:42,019 111   17,856
      111 17,856
      111 17,856
30/04/2025 11:47:14,095 140   17,868
      140 17,868
      140 17,868
30/04/2025 11:47:05,177 10   17,868
      10 17,868
      10 17,868
30/04/2025 11:43:04,756 3   17,888
      3 17,888
      3 17,888
30/04/2025 11:41:51,969 100   17,888
      100 17,888
      100 17,888
30/04/2025 11:40:47,093 20   17,848
      20 17,848
      20 17,848
30/04/2025 11:33:17,415 100   17,87
      100 17,87
      100 17,87
30/04/2025 11:32:46,112 300   17,88
      300 17,88
      300 17,88
30/04/2025 11:31:47,158 30   17,886
      30 17,886
      30 17,886
30/04/2025 11:29:47,080 25   17,886
      25 17,886
      25 17,886
30/04/2025 11:28:11,651 100   17,864
      100 17,864
      100 17,864
30/04/2025 11:27:54,108 9   17,886
      9 17,886
      9 17,886
30/04/2025 11:25:47,620 1 500   17,878
      1 500 17,878
      1 500 17,878
30/04/2025 11:25:33,152 638   17,916
      638 17,916
      638 17,916
30/04/2025 11:25:20,834 3 000   17,916
      3 000 17,916
      3 000 17,916
30/04/2025 11:25:16,711 1 862   17,90
      1 862 17,90
      931 17,90
      931 17,90
30/04/2025 11:24:52,203 3 000   17,90
      3 000 17,90
      3 000 17,90
30/04/2025 11:22:52,767 4 000   17,864
      4 000 17,864
      4 000 17,864
30/04/2025 11:22:52,618 4 000   17,864
      4 000 17,864
      4 000 17,864
30/04/2025 11:22:52,528 4 000   17,864
      4 000 17,864
      4 000 17,864
30/04/2025 11:22:13,169 1 500   17,84
      1 500 17,84
      1 500 17,84
30/04/2025 11:19:03,174 300   17,812
      300 17,812
      300 17,812
30/04/2025 11:16:48,507 10 333   17,82
      10 333 17,82
      10 333 17,82
30/04/2025 11:06:08,304 220   17,802
      220 17,802
      220 17,802
30/04/2025 11:03:59,533 500   17,816
      500 17,816
      500 17,816
30/04/2025 11:03:48,460 1 000   17,816
      1 000 17,816
      1 000 17,816
30/04/2025 11:02:52,025 1   17,802
      1 17,802
      1 17,802
30/04/2025 11:01:37,717 1   17,79
      1 17,79
      1 17,79
30/04/2025 11:00:14,526 1   17,816
      1 17,816
      1 17,816
30/04/2025 10:59:26,417 2   17,816
      2 17,816
      2 17,816
30/04/2025 10:59:10,918 1   17,792
      1 17,792
      1 17,792
30/04/2025 10:58:49,884 2   17,816
      2 17,816
      2 17,816
30/04/2025 10:58:13,875 10   17,82
      10 17,82
      10 17,82
30/04/2025 10:57:26,330 1   17,814
      1 17,814
      1 17,814
30/04/2025 10:57:10,234 1   17,814
      1 17,814
      1 17,814
30/04/2025 10:56:41,988 14   17,82
      14 17,82
      14 17,82
30/04/2025 10:54:39,084 3   17,814
      3 17,814
      3 17,814
30/04/2025 10:53:56,508 57   17,818
      57 17,818
      57 17,818
30/04/2025 10:52:00,361 1 500   17,818
      1 500 17,818
      1 500 17,818
30/04/2025 10:50:34,871 60   17,796
      60 17,796
      60 17,796
30/04/2025 10:48:33,161 227   17,82
      227 17,82
      227 17,82
30/04/2025 10:48:26,829 3 846   17,82
      3 846 17,82
      3 846 17,82
30/04/2025 10:48:12,758 70   17,82
      70 17,82
      70 17,82
30/04/2025 10:48:03,955 4 000   17,82
      4 000 17,82
      4 000 17,82
30/04/2025 10:47:55,703 1 500   17,818
      1 500 17,818
      1 500 17,818
30/04/2025 10:47:34,925 1 500   17,818
      1 500 17,818
      1 500 17,818
30/04/2025 10:47:24,381 1 500   17,82
      1 500 17,82
      1 500 17,82
30/04/2025 10:46:56,405 20   17,836
      20 17,836
      20 17,836
30/04/2025 10:44:53,317 200   17,836
      200 17,836
      200 17,836
30/04/2025 10:44:07,273 721   17,814
      721 17,814
      721 17,814
30/04/2025 10:41:23,403 100   17,788
      100 17,788
      100 17,788
30/04/2025 10:41:17,284 1 500   17,788
      1 500 17,788
      1 500 17,788
30/04/2025 10:38:52,334 20   17,812
      20 17,812
      20 17,812
30/04/2025 10:36:50,237 500   17,85
      500 17,85
      500 17,85
30/04/2025 10:35:23,536 10   17,854
      10 17,854
      10 17,854
30/04/2025 10:34:43,047 300   17,854
      300 17,854
      300 17,854
30/04/2025 10:33:54,385 6   17,83
      6 17,83
      6 17,83
30/04/2025 10:32:41,326 125   17,854
      125 17,854
      125 17,854
30/04/2025 10:31:42,498 30   17,87
      30 17,87
      30 17,87
30/04/2025 10:29:22,259 55   17,906
      55 17,906
      55 17,906
30/04/2025 10:28:55,746 7   17,884
      7 17,884
      7 17,884
30/04/2025 10:24:34,311 50   17,872
      50 17,872
      50 17,872
30/04/2025 10:21:15,618 100   17,882
      100 17,882
      100 17,882
30/04/2025 10:20:22,415 10   17,912
      10 17,912
      10 17,912
30/04/2025 10:16:52,635 1   17,918
      1 17,918
      1 17,918
30/04/2025 10:16:05,526 1   17,918
      1 17,918
      1 17,918
30/04/2025 10:15:11,698 60   17,912
      60 17,912
      60 17,912
30/04/2025 10:14:51,343 127   17,88
      127 17,88
      127 17,88
30/04/2025 10:14:09,208 135   17,888
      135 17,888
      135 17,888
30/04/2025 10:13:41,345 168   17,898
      168 17,898
      168 17,898
30/04/2025 10:09:16,521 1 000   17,918
      1 000 17,918
      1 000 17,918
30/04/2025 10:07:28,472 500   17,90
      500 17,90
      500 17,90
30/04/2025 10:06:26,678 100   17,90
      100 17,90
      100 17,90
30/04/2025 10:05:49,815 100   17,90
      100 17,90
      100 17,90
30/04/2025 10:05:16,760 50   17,90
      50 17,90
      50 17,90
30/04/2025 10:04:32,418 200   17,90
      200 17,90
      200 17,90
30/04/2025 10:01:45,910 3   17,896
      3 17,896
      3 17,896
30/04/2025 10:01:11,784 5   17,908
      5 17,908
      5 17,908
30/04/2025 10:00:59,963 1 500   17,888
      1 500 17,888
      1 500 17,888
30/04/2025 09:59:41,895 20   17,95
      20 17,95
      20 17,95
30/04/2025 09:57:20,965 400   17,952
      400 17,952
      400 17,952
30/04/2025 09:56:42,578 100   17,876
      100 17,876
      100 17,876
30/04/2025 09:56:37,376 280   17,876
      280 17,876
      280 17,876
30/04/2025 09:53:35,071 200   17,88
      200 17,88
      200 17,88
30/04/2025 09:51:22,094 100   17,966
      100 17,966
      100 17,966
30/04/2025 09:46:59,481 1   17,878
      1 17,878
      1 17,878
30/04/2025 09:46:41,741 30   17,968
      30 17,968
      30 17,968
30/04/2025 09:45:59,598 12   17,964
      12 17,964
      12 17,964
30/04/2025 09:34:17,876 80   17,966
      80 17,966
      80 17,966
30/04/2025 09:33:18,135 150   17,874
      150 17,874
      150 17,874
30/04/2025 09:30:54,944 100   17,94
      100 17,94
      100 17,94
30/04/2025 09:29:12,426 1 500   17,892
      1 500 17,892
      1 500 17,892
30/04/2025 09:24:00,363 1 500   17,934
      1 500 17,934
      1 500 17,934
30/04/2025 09:23:42,015 300   17,934
      300 17,934
      300 17,934
30/04/2025 09:23:26,094 400   17,934
      400 17,934
      400 17,934
30/04/2025 09:22:57,086 1 432   17,93
      1 432 17,93
      1 432 17,93
30/04/2025 09:22:11,413 1 500   17,896
      1 500 17,896
      1 500 17,896
30/04/2025 09:21:37,013 966   17,894
      966 17,894
      966 17,894
30/04/2025 09:19:59,042 1   17,856
      1 17,856
      1 17,856
30/04/2025 09:18:01,345 149   17,87
      149 17,87
      149 17,87
30/04/2025 09:13:20,261 50   17,852
      50 17,852
      50 17,852
30/04/2025 09:12:11,124 50   17,95
      50 17,95
      50 17,95
30/04/2025 09:11:46,907 10   17,95
      10 17,95
      10 17,95
30/04/2025 09:10:48,200 754   17,88
      754 17,88
      754 17,88
30/04/2025 09:10:47,496 246   17,88
      246 17,88
      246 17,88
30/04/2025 09:10:39,467 751   17,88
      751 17,88
      751 17,88
30/04/2025 09:08:52,086 85   17,852
      85 17,852
      85 17,852
30/04/2025 09:08:47,940 47   17,852
      47 17,852
      47 17,852
30/04/2025 09:07:05,155 70   17,832
      70 17,832
      70 17,832
30/04/2025 09:05:28,420 60   17,926
      10 17,926
      60 17,926
      50 17,926
30/04/2025 09:04:17,613 300   17,884
      300 17,884
      300 17,884
30/04/2025 09:00:20,314 222   17,83
      222 17,83
      222 17,83
30/04/2025 08:58:16,298 50   17,884
      50 17,884
      50 17,884
30/04/2025 08:57:56,448 80   17,884
      80 17,884
      80 17,884
30/04/2025 08:52:33,286 100   17,83
      100 17,83
      100 17,83
30/04/2025 08:52:03,447 10   17,83
      10 17,83
      10 17,83
30/04/2025 08:49:58,521 200   17,868
      200 17,868
      200 17,868
30/04/2025 08:48:52,493 750   17,83
      750 17,83
      750 17,83
30/04/2025 08:47:19,237 294   17,832
      294 17,832
      294 17,832
30/04/2025 08:47:06,279 418   17,832
      418 17,832
      418 17,832
30/04/2025 08:43:42,593 14   17,858
      14 17,858
      14 17,858
30/04/2025 08:40:08,594 100   17,858
      100 17,858
      100 17,858
30/04/2025 08:39:15,330 280   17,874
      2 17,874
      280 17,874
      278 17,874
30/04/2025 08:33:15,370 420   17,83
      420 17,83
      420 17,83
30/04/2025 08:28:40,915 1 000   17,86
      1 000 17,86
      1 000 17,86
30/04/2025 08:28:31,584 300   17,874
      300 17,874
      300 17,874
30/04/2025 08:26:33,208 280   17,882
      280 17,882
      280 17,882
30/04/2025 08:24:56,005 250   17,83
      250 17,83
      250 17,83
30/04/2025 08:23:22,031 10   17,858
      10 17,858
      10 17,858
30/04/2025 08:21:31,000 10   17,858
      10 17,858
      10 17,858
30/04/2025 08:18:47,175 100   17,858
      100 17,858
      100 17,858
30/04/2025 08:16:27,654 250   17,858
      250 17,858
      250 17,858
30/04/2025 08:09:55,196 50   17,858
      50 17,858
      50 17,858
30/04/2025 08:06:41,644 111   17,858
      111 17,858
      111 17,858
30/04/2025 08:05:46,287 400   17,858
      400 17,858
      400 17,858
30/04/2025 08:03:07,055 1 000   17,83
      1 000 17,83
      1 000 17,83
30/04/2025 08:00:32,211 6   17,83
      6 17,83
      6 17,83
30/04/2025 08:00:30,408 40   17,76
      40 17,76
      40 17,76
30/04/2025 07:46:20,740 1 125   17,77
      1 125 17,77
      1 125 17,77
30/04/2025 07:46:20,284 72   17,77
      72 17,77
      72 17,77
30/04/2025 07:45:50,408 86   17,782
      86 17,782
      86 17,782
30/04/2025 07:45:08,418 10   17,782
      10 17,782
      10 17,782
30/04/2025 07:41:58,745 100   17,782
      100 17,782
      100 17,782
30/04/2025 07:36:41,095 50   17,782
      50 17,782
      50 17,782
30/04/2025 07:36:18,927 100   17,782
      100 17,782
      100 17,782
30/04/2025 07:30:26,844 75   17,78
      30 17,78
      5 17,78
      75 17,78
      30 17,78
      10 17,78
30/04/2025 07:30:06,668 1 239   17,77
      50 17,77
      500 17,77
      150 17,77
      70 17,77
      54 17,77
      400 17,77
      10 17,77
      5 17,77
      5 17,77
      110 17,77
      1 124 17,77
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)