78,980€
1,89%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 77,73 | 79,40 | 75,50 | 78,40 | 1,14% | 20.848,00 |
| 02.09.2026 | 76,47 | 78,02 | 75,43 | 77,52 | 0,90% | 14.558,00 |
| 01.09.2026 | 77,44 | 77,74 | 73,90 | 76,82 | -0,34% | 18.809,00 |
| 31.08.2026 | 77,62 | 79,17 | 76,59 | 77,08 | -0,12% | 20.683,00 |
| 28.08.2026 | 77,68 | 80,44 | 76,86 | 77,18 | -1,91% | 27.047,00 |
| 27.08.2026 | 76,61 | 79,77 | 75,91 | 78,68 | 3,39% | 59.340,00 |
| 26.08.2026 | 75,38 | 76,17 | 73,54 | 76,10 | 1,51% | 34.156,00 |
| 25.08.2026 | 76,35 | 78,40 | 74,77 | 74,97 | 0,48% | 42.516,00 |
| 24.08.2026 | 75,75 | 76,44 | 73,01 | 74,61 | -3,25% | 29.966,00 |
| 21.08.2026 | 78,96 | 79,92 | 76,86 | 77,12 | -2,14% | 23.072,00 |
| 20.08.2026 | 77,46 | 79,39 | 77,20 | 78,81 | -1,13% | 10.342,00 |
| 19.08.2026 | 81,64 | 84,23 | 78,27 | 79,71 | -15,00% | 42.391,00 |
| 05.05.2026 | 84,39 | 95,25 | 84,09 | 93,77 | 14,77% | 130.248,00 |
| 04.05.2026 | 86,32 | 86,48 | 81,34 | 81,70 | 1,65% | 92.889,00 |
| 30.04.2026 | 82,89 | 83,81 | 78,17 | 80,38 | -0,24% | 105.749,00 |
| 29.04.2026 | 73,40 | 81,55 | 72,98 | 80,57 | 11,09% | 154.352,00 |
| 28.04.2026 | 71,69 | 73,04 | 68,77 | 72,53 | 0,51% | 52.667,00 |
| 27.04.2026 | 71,96 | 74,19 | 69,94 | 72,16 | 2,43% | 90.124,00 |
| 24.04.2026 | 69,55 | 74,61 | 67,95 | 70,45 | 6,75% | 182.023,00 |
| 23.04.2026 | 56,65 | 67,03 | 56,05 | 66,00 | 18,04% | 94.124,00 |
| 22.04.2026 | 57,10 | 58,62 | 55,51 | 55,91 | -1,22% | 44.833,00 |
| 21.04.2026 | 56,27 | 57,49 | 56,01 | 56,60 | 1,35% | 45.475,00 |
| 20.04.2026 | 57,38 | 58,21 | 55,26 | 55,85 | -4,00% | 73.851,00 |
| 17.04.2026 | 58,54 | 59,59 | 57,49 | 58,17 | 0,17% | 61.451,00 |
| 16.04.2026 | 55,73 | 58,23 | 54,88 | 58,07 | 5,78% | 67.896,00 |
| 15.04.2026 | 53,49 | 55,81 | 53,31 | 54,90 | 1,70% | 44.268,00 |
| 14.04.2026 | 55,80 | 56,43 | 52,65 | 53,98 | -3,24% | 82.125,00 |
| 13.04.2026 | 52,65 | 55,98 | 52,46 | 55,79 | 4,86% | 45.062,00 |
| 10.04.2026 | 52,94 | 54,04 | 51,80 | 53,20 | 0,83% | 92.708,00 |
| 09.04.2026 | 49,98 | 53,03 | 49,14 | 52,76 | 4,89% | 91.115,00 |
| 08.04.2026 | 47,52 | 50,68 | 46,88 | 50,30 | 10,25% | 136.123,00 |
| 07.04.2026 | 43,55 | 46,05 | 42,90 | 45,63 | 4,72% | 84.436,00 |
| 02.04.2026 | 40,22 | 43,74 | 39,73 | 43,57 | 4,87% | 41.665,00 |
| 01.04.2026 | 38,45 | 41,98 | 37,69 | 41,55 | 8,75% | 59.636,00 |
| 31.03.2026 | 36,18 | 38,30 | 35,96 | 38,20 | 6,55% | 40.673,00 |
| 30.03.2026 | 37,62 | 38,32 | 35,47 | 35,85 | -4,12% | 28.941,00 |
| 27.03.2026 | 38,75 | 38,75 | 37,18 | 37,40 | -2,73% | 27.666,00 |
| 26.03.2026 | 40,59 | 40,70 | 38,10 | 38,45 | -5,74% | 52.540,00 |
| 25.03.2026 | 38,85 | 41,34 | 38,65 | 40,79 | 6,72% | 59.750,00 |
| 24.03.2026 | 38,09 | 38,50 | 37,37 | 38,22 | 0,72% | 21.314,00 |
| 23.03.2026 | 37,10 | 39,10 | 37,02 | 37,95 | -0,78% | 41.471,00 |
| 20.03.2026 | 39,93 | 41,03 | 37,80 | 38,25 | -4,39% | 43.341,00 |
| 19.03.2026 | 38,93 | 40,06 | 38,10 | 40,00 | 2,17% | 33.579,00 |
| 18.03.2026 | 38,53 | 39,71 | 37,95 | 39,15 | 2,37% | 65.235,00 |
| 17.03.2026 | 39,43 | 40,52 | 38,10 | 38,25 | -4,18% | 77.659,00 |
| 16.03.2026 | 40,81 | 42,79 | 39,67 | 39,92 | -0,13% | 44.964,00 |
| 13.03.2026 | 39,45 | 40,61 | 39,17 | 39,97 | 1,69% | 26.317,00 |
| 12.03.2026 | 40,97 | 41,45 | 39,20 | 39,31 | -5,14% | 33.274,00 |
| 11.03.2026 | 40,31 | 42,10 | 39,95 | 41,44 | 2,68% | 28.504,00 |
| 10.03.2026 | 38,86 | 41,11 | 38,62 | 40,35 | 3,64% | 45.256,00 |
| 09.03.2026 | 36,68 | 39,38 | 35,99 | 38,94 | 4,04% | 38.826,00 |
| 06.03.2026 | 39,71 | 39,78 | 37,32 | 37,42 | -5,31% | 19.976,00 |
| 05.03.2026 | 38,98 | 40,04 | 38,54 | 39,52 | 0,65% | 38.223,00 |
| 04.03.2026 | 36,39 | 39,65 | 36,30 | 39,27 | 6,01% | 41.465,00 |
| 03.03.2026 | 38,11 | 38,22 | 36,45 | 37,04 | -4,65% | 56.432,00 |
| 02.03.2026 | 37,63 | 39,09 | 37,46 | 38,85 | 0,93% | 30.863,00 |
| 27.02.2026 | 38,24 | 39,44 | 37,58 | 38,49 | 0,14% | 64.721,00 |
| 26.02.2026 | 39,35 | 39,86 | 37,64 | 38,44 | -3,44% | 89.716,00 |
| 25.02.2026 | 39,27 | 40,07 | 38,57 | 39,80 | 2,10% | 59.043,00 |
| 24.02.2026 | 37,14 | 39,55 | 36,99 | 38,98 | 5,22% | 39.756,00 |
| 23.02.2026 | 36,86 | 37,73 | 36,63 | 37,05 | -0,99% | 32.017,00 |
| 20.02.2026 | 37,92 | 38,19 | 36,35 | 37,42 | -1,03% | 50.033,00 |
| 19.02.2026 | 38,57 | 38,71 | 37,38 | 37,81 | -1,86% | 39.283,00 |
| 18.02.2026 | 39,36 | 39,56 | 37,98 | 38,53 | -1,11% | 30.917,00 |
| 17.02.2026 | 39,14 | 39,54 | 38,28 | 38,96 | -0,67% | 50.338,00 |
| 16.02.2026 | 39,33 | 39,58 | 38,95 | 39,22 | -0,35% | 11.092,00 |
| 13.02.2026 | 38,82 | 40,20 | 37,91 | 39,36 | 0,52% | 29.202,00 |
| 12.02.2026 | 40,59 | 41,18 | 38,93 | 39,15 | -3,45% | 45.755,00 |
| 11.02.2026 | 39,79 | 41,77 | 39,52 | 40,55 | 2,32% | 105.015,00 |
| 10.02.2026 | 41,98 | 42,37 | 39,30 | 39,63 | -6,16% | 51.428,00 |
| 09.02.2026 | 42,86 | 42,99 | 39,96 | 42,23 | -1,11% | 46.402,00 |
| 06.02.2026 | 40,80 | 43,40 | 40,62 | 42,71 | 5,77% | 120.415,00 |
| 05.02.2026 | 41,35 | 43,09 | 39,69 | 40,38 | -3,31% | 61.695,00 |
| 04.02.2026 | 41,99 | 42,21 | 39,82 | 41,76 | 0,08% | 41.723,00 |
| 03.02.2026 | 42,24 | 43,65 | 41,02 | 41,73 | 0,62% | 74.737,00 |
| 02.02.2026 | 37,21 | 42,31 | 37,21 | 41,47 | 6,14% | 52.435,00 |
| 30.01.2026 | 40,14 | 41,62 | 38,76 | 39,07 | -3,22% | 48.292,00 |
| 29.01.2026 | 41,27 | 41,62 | 39,45 | 40,37 | -1,36% | 64.376,00 |
| 28.01.2026 | 38,66 | 41,31 | 38,21 | 40,93 | 11,51% | 112.392,00 |
| 27.01.2026 | 36,10 | 37,30 | 35,98 | 36,70 | 2,90% | 67.011,00 |
| 26.01.2026 | 37,04 | 37,79 | 35,58 | 35,67 | -6,30% | 71.598,00 |
| 23.01.2026 | 40,81 | 41,04 | 37,63 | 38,06 | -12,05% | 191.896,00 |
| 22.01.2026 | 47,11 | 47,33 | 42,67 | 43,28 | -7,43% | 102.627,00 |
| 21.01.2026 | 42,28 | 46,80 | 42,25 | 46,75 | 12,41% | 112.273,00 |
| 20.01.2026 | 39,47 | 42,82 | 39,12 | 41,59 | 5,13% | 102.780,00 |
| 19.01.2026 | 39,32 | 40,16 | 39,32 | 39,56 | -2,67% | 22.837,00 |
| 16.01.2026 | 42,12 | 43,22 | 40,28 | 40,65 | -2,48% | 96.140,00 |
| 15.01.2026 | 42,43 | 43,44 | 40,89 | 41,68 | -0,04% | 84.486,00 |
| 14.01.2026 | 41,23 | 42,40 | 40,71 | 41,70 | 2,60% | 88.027,00 |
| 13.01.2026 | 38,14 | 41,41 | 38,12 | 40,64 | 7,43% | 111.816,00 |
| 12.01.2026 | 38,29 | 38,92 | 37,59 | 37,83 | -3,23% | 42.895,00 |
| 09.01.2026 | 36,04 | 39,30 | 35,83 | 39,09 | 8,98% | 53.263,00 |
| 08.01.2026 | 36,15 | 37,16 | 34,91 | 35,87 | -1,60% | 55.715,00 |
| 07.01.2026 | 34,08 | 38,15 | 34,07 | 36,46 | 6,58% | 79.627,00 |
| 06.01.2026 | 34,13 | 34,48 | 33,27 | 34,20 | 1,82% | 49.243,00 |
| 05.01.2026 | 34,09 | 36,04 | 33,50 | 33,59 | -0,34% | 40.513,00 |
| 02.01.2026 | 31,94 | 33,97 | 31,92 | 33,70 | 7,32% | 43.368,00 |
| 30.12.2025 | 31,17 | 31,41 | 31,17 | 31,41 | 0,84% | 17.218,00 |
| 29.12.2025 | 30,68 | 31,28 | 30,42 | 31,14 | 0,97% | 14.083,00 |
| 23.12.2025 | 30,73 | 31,26 | 30,62 | 30,84 | -0,54% | 45.695,00 |