38,393€
-2,53%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 39,05 | 39,09 | 38,49 | 38,51 | -2,25% | 168,00 |
| 18.03.2026 | 38,61 | 39,71 | 37,96 | 39,39 | 3,10% | 4.295,00 |
| 17.03.2026 | 39,50 | 40,52 | 38,09 | 38,21 | -4,61% | 2.234,00 |
| 16.03.2026 | 40,75 | 42,66 | 39,71 | 40,05 | -0,12% | 1.811,00 |
| 13.03.2026 | 39,71 | 40,60 | 39,09 | 40,10 | 1,91% | 661,00 |
| 12.03.2026 | 40,88 | 41,44 | 39,20 | 39,35 | -5,22% | 1.006,00 |
| 11.03.2026 | 40,15 | 42,10 | 39,95 | 41,51 | 2,74% | 1.708,00 |
| 10.03.2026 | 38,90 | 41,10 | 38,64 | 40,40 | 3,48% | 2.429,00 |
| 09.03.2026 | 37,00 | 39,38 | 36,29 | 39,04 | 3,55% | 864,00 |
| 06.03.2026 | 39,86 | 39,88 | 37,66 | 37,71 | -4,64% | 1.435,00 |
| 05.03.2026 | 39,00 | 40,04 | 38,56 | 39,54 | 0,30% | 1.144,00 |
| 04.03.2026 | 36,45 | 39,65 | 36,25 | 39,42 | 5,63% | 1.454,00 |
| 03.03.2026 | 38,13 | 38,25 | 36,52 | 37,32 | -4,14% | 3.423,00 |
| 02.03.2026 | 37,86 | 39,08 | 37,42 | 38,93 | 1,01% | 5.179,00 |
| 27.02.2026 | 38,29 | 39,43 | 37,57 | 38,54 | -0,06% | 963,00 |
| 26.02.2026 | 39,80 | 39,86 | 37,63 | 38,57 | -2,64% | 1.732,00 |
| 25.02.2026 | 38,98 | 39,78 | 38,57 | 39,61 | 0,41% | 819,00 |
| 24.02.2026 | 37,09 | 39,51 | 37,01 | 39,45 | 7,58% | 3.580,00 |
| 23.02.2026 | 37,43 | 37,73 | 36,66 | 36,67 | -2,14% | 4.981,00 |
| 20.02.2026 | 37,92 | 38,15 | 36,38 | 37,47 | -0,87% | 2.433,00 |
| 19.02.2026 | 38,55 | 38,69 | 37,40 | 37,80 | -2,12% | 2.204,00 |
| 18.02.2026 | 38,96 | 39,56 | 37,99 | 38,62 | -0,82% | 1.832,00 |
| 17.02.2026 | 39,07 | 39,54 | 38,29 | 38,94 | -0,74% | 2.370,00 |
| 16.02.2026 | 39,43 | 39,57 | 38,96 | 39,23 | -0,61% | 1.091,00 |
| 13.02.2026 | 38,89 | 40,20 | 37,91 | 39,47 | 0,84% | 3.587,00 |
| 12.02.2026 | 40,73 | 41,19 | 38,94 | 39,14 | -3,88% | 3.555,00 |
| 11.02.2026 | 39,94 | 41,77 | 39,52 | 40,72 | 2,78% | 5.516,00 |
| 10.02.2026 | 42,23 | 42,36 | 39,30 | 39,62 | -5,94% | 3.706,00 |
| 09.02.2026 | 43,00 | 43,02 | 39,98 | 42,12 | -1,91% | 2.934,00 |
| 06.02.2026 | 40,97 | 43,41 | 40,61 | 42,94 | 4,97% | 3.691,00 |
| 05.02.2026 | 41,22 | 43,02 | 39,71 | 40,91 | -1,92% | 1.330,00 |
| 04.02.2026 | 41,90 | 42,20 | 39,84 | 41,71 | 0,43% | 4.863,00 |
| 03.02.2026 | 41,48 | 43,63 | 41,03 | 41,53 | 0,58% | 9.374,00 |
| 02.02.2026 | 37,40 | 42,31 | 37,10 | 41,29 | 5,03% | 3.731,00 |
| 30.01.2026 | 40,20 | 41,61 | 38,78 | 39,31 | -2,14% | 5.135,00 |
| 29.01.2026 | 40,95 | 41,58 | 39,39 | 40,17 | -1,10% | 5.031,00 |
| 28.01.2026 | 38,76 | 41,30 | 38,00 | 40,62 | 10,11% | 17.880,00 |
| 27.01.2026 | 35,67 | 37,30 | 35,67 | 36,89 | 3,32% | 13.411,00 |
| 26.01.2026 | 38,07 | 38,07 | 35,58 | 35,71 | -6,41% | 16.834,00 |
| 23.01.2026 | 43,26 | 43,26 | 37,65 | 38,15 | -16,89% | 35.209,00 |
| 22.01.2026 | 46,76 | 47,31 | 45,34 | 45,91 | -0,85% | 9.394,00 |
| 21.01.2026 | 41,41 | 46,36 | 41,41 | 46,30 | 11,66% | 16.646,00 |
| 20.01.2026 | 39,61 | 42,81 | 39,11 | 41,46 | 4,86% | 4.042,00 |
| 19.01.2026 | 39,80 | 40,16 | 39,00 | 39,54 | -2,81% | 8.226,00 |
| 16.01.2026 | 42,04 | 43,18 | 40,27 | 40,68 | -2,48% | 15.950,00 |
| 15.01.2026 | 41,70 | 43,44 | 40,92 | 41,72 | 0,47% | 18.023,00 |
| 14.01.2026 | 41,12 | 42,40 | 40,73 | 41,52 | 2,69% | 10.928,00 |
| 13.01.2026 | 38,14 | 41,40 | 38,12 | 40,44 | 6,24% | 16.764,00 |
| 12.01.2026 | 38,45 | 38,91 | 37,61 | 38,06 | -2,94% | 6.119,00 |
| 09.01.2026 | 35,88 | 39,23 | 35,78 | 39,21 | 11,12% | 30.064,00 |
| 08.01.2026 | 36,38 | 37,16 | 34,92 | 35,29 | -2,83% | 37.028,00 |
| 07.01.2026 | 34,11 | 38,14 | 34,10 | 36,32 | 5,77% | 18.003,00 |
| 06.01.2026 | 34,14 | 34,40 | 33,28 | 34,33 | 2,36% | 3.322,00 |
| 05.01.2026 | 34,19 | 35,98 | 33,50 | 33,54 | -0,70% | 6.831,00 |
| 02.01.2026 | 31,87 | 33,94 | 31,81 | 33,78 | 7,84% | 8.026,00 |
| 30.12.2025 | 31,24 | 31,36 | 31,04 | 31,33 | 0,44% | 440,00 |
| 29.12.2025 | 30,70 | 31,27 | 30,45 | 31,19 | 1,41% | 1.838,00 |
| 23.12.2025 | 30,94 | 31,27 | 30,63 | 30,75 | -1,12% | 2.183,00 |
| 22.12.2025 | 31,71 | 32,28 | 31,02 | 31,10 | -2,73% | 2.921,00 |
| 19.12.2025 | 30,87 | 32,05 | 30,87 | 31,97 | 2,90% | 1.632,00 |
| 18.12.2025 | 30,83 | 31,94 | 30,45 | 31,07 | 0,97% | 3.412,00 |
| 17.12.2025 | 31,88 | 32,24 | 30,75 | 30,77 | -2,79% | 2.916,00 |
| 16.12.2025 | 32,08 | 32,62 | 31,35 | 31,65 | -1,26% | 850,00 |
| 15.12.2025 | 32,34 | 32,74 | 31,75 | 32,06 | -0,53% | 2.568,00 |
| 12.12.2025 | 33,77 | 34,10 | 32,15 | 32,23 | -3,66% | 13.577,00 |
| 11.12.2025 | 34,75 | 34,75 | 33,27 | 33,45 | -3,89% | 2.686,00 |
| 10.12.2025 | 34,74 | 34,91 | 33,44 | 34,81 | 1,03% | 1.926,00 |
| 09.12.2025 | 34,74 | 35,46 | 34,43 | 34,45 | 0,19% | 5.256,00 |
| 08.12.2025 | 35,59 | 36,17 | 34,17 | 34,39 | -3,97% | 5.259,00 |
| 05.12.2025 | 35,19 | 36,76 | 34,95 | 35,81 | 3,46% | 4.339,00 |
| 04.12.2025 | 37,43 | 37,43 | 34,60 | 34,61 | -7,98% | 9.168,00 |
| 03.12.2025 | 37,53 | 37,71 | 36,60 | 37,61 | 0,75% | 4.815,00 |
| 02.12.2025 | 34,44 | 37,35 | 34,41 | 37,33 | 8,19% | 12.707,00 |
| 01.12.2025 | 34,66 | 35,12 | 34,05 | 34,51 | -1,70% | 3.399,00 |
| 28.11.2025 | 31,59 | 35,16 | 31,59 | 35,10 | 11,38% | 10.077,00 |
| 27.11.2025 | 31,82 | 31,85 | 31,40 | 31,52 | -1,48% | 4.764,00 |
| 26.11.2025 | 31,16 | 32,11 | 31,06 | 31,99 | 3,70% | 6.634,00 |
| 25.11.2025 | 30,99 | 32,12 | 29,98 | 30,85 | -0,47% | 1.879,00 |
| 24.11.2025 | 30,35 | 31,38 | 29,86 | 30,99 | 2,14% | 1.839,00 |
| 21.11.2025 | 29,07 | 30,36 | 28,51 | 30,34 | 4,23% | 3.203,00 |
| 20.11.2025 | 30,92 | 31,75 | 29,05 | 29,11 | -4,64% | 13.153,00 |
| 19.11.2025 | 29,43 | 30,94 | 29,41 | 30,53 | 2,60% | 5.129,00 |
| 18.11.2025 | 29,40 | 30,00 | 28,94 | 29,75 | 0,09% | 5.282,00 |
| 17.11.2025 | 30,65 | 30,93 | 29,68 | 29,73 | -2,45% | 1.646,00 |
| 14.11.2025 | 30,63 | 31,08 | 29,34 | 30,47 | -1,18% | 8.474,00 |
| 13.11.2025 | 32,61 | 32,85 | 30,45 | 30,84 | -5,64% | 9.336,00 |
| 12.11.2025 | 32,86 | 33,08 | 32,29 | 32,68 | -0,18% | 2.248,00 |
| 11.11.2025 | 33,09 | 33,23 | 32,33 | 32,74 | -1,50% | 935,00 |
| 10.11.2025 | 33,61 | 34,16 | 32,89 | 33,24 | 1,11% | 11.628,00 |
| 07.11.2025 | 32,24 | 33,28 | 31,94 | 32,87 | 1,54% | 8.152,00 |
| 06.11.2025 | 33,18 | 33,47 | 31,90 | 32,37 | -3,40% | 3.838,00 |
| 05.11.2025 | 31,84 | 33,65 | 31,65 | 33,51 | 3,62% | 2.699,00 |
| 04.11.2025 | 33,67 | 33,72 | 32,29 | 32,34 | -5,79% | 4.205,00 |
| 03.11.2025 | 34,41 | 35,10 | 33,94 | 34,33 | -1,01% | 5.773,00 |
| 31.10.2025 | 35,18 | 35,41 | 34,52 | 34,68 | -1,14% | 4.709,00 |
| 30.10.2025 | 35,49 | 35,81 | 34,70 | 35,08 | -1,35% | 6.011,00 |
| 29.10.2025 | 35,76 | 36,50 | 35,17 | 35,56 | -0,14% | 16.399,00 |
| 28.10.2025 | 33,86 | 36,39 | 33,76 | 35,61 | 5,09% | 17.492,00 |
| 27.10.2025 | 32,90 | 34,94 | 32,90 | 33,89 | 2,60% | 20.656,00 |
| 24.10.2025 | 35,42 | 35,81 | 32,55 | 33,03 | 1,02% | 44.143,00 |