84,420€
-4,73%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 85,51 | 85,85 | 83,21 | 84,11 | -5,09% | 266,00 |
| 14.10.2026 | 91,85 | 92,17 | 87,59 | 88,62 | -3,04% | 1.114,00 |
| 13.10.2026 | 90,23 | 91,82 | 87,69 | 91,40 | 0,73% | 33.300,00 |
| 12.10.2026 | 93,64 | 93,74 | 90,13 | 90,74 | -2,95% | 25.691,00 |
| 09.10.2026 | 95,76 | 97,53 | 92,98 | 93,50 | -1,79% | 905,00 |
| 08.10.2026 | 101,34 | 101,40 | 93,90 | 95,20 | -5,92% | 2.278,00 |
| 07.10.2026 | 100,66 | 103,67 | 99,48 | 101,19 | 1,48% | 386,00 |
| 06.10.2026 | 103,67 | 104,96 | 99,71 | 99,72 | -3,75% | 2.383,00 |
| 05.10.2026 | 106,06 | 106,06 | 101,50 | 103,60 | -2,34% | 640,00 |
| 02.10.2026 | 107,34 | 111,71 | 105,70 | 106,08 | -0,94% | 56.453,00 |
| 01.10.2026 | 105,85 | 109,69 | 104,02 | 107,09 | 0,68% | 1.499,00 |
| 30.09.2026 | 102,24 | 106,37 | 101,51 | 106,37 | 4,10% | 591,00 |
| 29.09.2026 | 100,92 | 104,76 | 100,35 | 102,18 | 0,32% | 657,00 |
| 28.09.2026 | 108,24 | 108,24 | 100,90 | 101,85 | -5,84% | 1.950,00 |
| 25.09.2026 | 111,92 | 114,34 | 107,89 | 108,17 | -3,28% | 1.059,00 |
| 24.09.2026 | 107,40 | 112,01 | 103,61 | 111,84 | 4,20% | 3.046,00 |
| 23.09.2026 | 108,58 | 108,89 | 104,85 | 107,33 | -0,64% | 1.583,00 |
| 22.09.2026 | 104,93 | 108,10 | 104,15 | 108,02 | 1,73% | 1.231,00 |
| 21.09.2026 | 99,64 | 108,76 | 99,02 | 106,18 | 12,25% | 38.046,00 |
| 18.09.2026 | 96,48 | 97,98 | 92,68 | 94,59 | -0,34% | 6.662,00 |
| 17.09.2026 | 89,35 | 97,04 | 88,74 | 94,91 | 8,10% | 35.637,00 |
| 16.09.2026 | 84,17 | 90,51 | 84,17 | 87,80 | 4,47% | 1.324,00 |
| 15.09.2026 | 84,34 | 87,05 | 83,66 | 84,04 | -0,30% | 226,00 |
| 14.09.2026 | 86,30 | 86,30 | 81,97 | 84,30 | -5,16% | 2.546,00 |
| 11.09.2026 | 86,09 | 90,32 | 85,96 | 88,89 | 2,37% | 478,00 |
| 10.09.2026 | 90,47 | 90,83 | 85,57 | 86,83 | -4,62% | 849,00 |
| 09.09.2026 | 89,52 | 91,67 | 87,48 | 91,04 | 1,39% | 1.916,00 |
| 08.09.2026 | 83,60 | 91,24 | 83,60 | 89,79 | 7,80% | 1.056,00 |
| 07.09.2026 | 82,56 | 84,39 | 82,39 | 83,29 | 1,38% | 998,00 |
| 04.09.2026 | 78,64 | 82,47 | 78,64 | 82,15 | 4,52% | 3.177,00 |
| 03.09.2026 | 77,96 | 79,40 | 75,52 | 78,60 | 1,21% | 1.019,00 |
| 02.09.2026 | 76,24 | 78,02 | 75,43 | 77,66 | 1,34% | 1.027,00 |
| 01.09.2026 | 77,29 | 77,82 | 74,04 | 76,63 | -0,56% | 248,00 |
| 31.08.2026 | 77,05 | 79,16 | 76,59 | 77,06 | -0,19% | 1.014,00 |
| 28.08.2026 | 77,76 | 80,43 | 76,86 | 77,21 | -1,46% | 1.064,00 |
| 27.08.2026 | 76,16 | 79,76 | 75,92 | 78,35 | 4,06% | 1.579,00 |
| 26.08.2026 | 74,97 | 75,73 | 73,54 | 75,30 | 0,58% | 4.002,00 |
| 25.08.2026 | 76,23 | 78,40 | 74,85 | 74,86 | 0,07% | 3.037,00 |
| 24.08.2026 | 76,23 | 76,43 | 73,08 | 74,81 | -3,05% | 1.267,00 |
| 21.08.2026 | 79,11 | 79,94 | 76,86 | 77,16 | -2,24% | 2.383,00 |
| 20.08.2026 | 80,02 | 80,81 | 76,96 | 78,93 | -0,64% | 771,00 |
| 19.08.2026 | 83,62 | 84,23 | 78,29 | 79,44 | -4,83% | 1.873,00 |
| 18.08.2026 | 87,76 | 88,07 | 82,38 | 83,47 | -6,57% | 2.075,00 |
| 17.08.2026 | 89,38 | 91,43 | 87,80 | 89,34 | 0,57% | 1.121,00 |
| 14.08.2026 | 91,07 | 92,47 | 88,53 | 88,83 | -2,38% | 553,00 |
| 13.08.2026 | 87,90 | 93,23 | 86,96 | 90,99 | 3,94% | 2.471,00 |
| 12.08.2026 | 85,45 | 89,32 | 85,03 | 87,54 | 3,40% | 1.757,00 |
| 11.08.2026 | 85,33 | 85,64 | 82,87 | 84,66 | 0,11% | 896,00 |
| 10.08.2026 | 88,63 | 89,82 | 83,34 | 84,57 | -3,71% | 690,00 |
| 07.08.2026 | 87,12 | 89,62 | 84,89 | 87,82 | 0,98% | 2.406,00 |
| 06.08.2026 | 86,96 | 89,62 | 82,91 | 86,97 | -1,06% | 7.693,00 |
| 05.08.2026 | 87,46 | 89,00 | 84,10 | 87,90 | 0,45% | 744,00 |
| 04.08.2026 | 79,38 | 87,92 | 79,36 | 87,51 | 10,58% | 4.825,00 |
| 03.08.2026 | 78,75 | 80,03 | 74,29 | 79,14 | 0,64% | 2.784,00 |
| 31.07.2026 | 80,17 | 85,14 | 78,61 | 78,64 | -0,29% | 1.341,00 |
| 30.07.2026 | 70,21 | 81,67 | 69,45 | 78,86 | 8,85% | 7.942,00 |
| 29.07.2026 | 74,37 | 77,93 | 71,93 | 72,45 | -4,54% | 3.880,00 |
| 28.07.2026 | 79,63 | 79,65 | 73,12 | 75,89 | -5,69% | 8.046,00 |
| 27.07.2026 | 81,70 | 83,59 | 76,49 | 80,47 | -0,69% | 3.132,00 |
| 24.07.2026 | 96,58 | 96,58 | 80,57 | 81,03 | -7,70% | 5.405,00 |
| 23.07.2026 | 90,48 | 92,63 | 87,25 | 87,79 | -2,55% | 1.147,00 |
| 22.07.2026 | 91,75 | 93,60 | 88,30 | 90,09 | -3,08% | 2.485,00 |
| 21.07.2026 | 88,12 | 92,96 | 87,95 | 92,95 | 8,58% | 1.562,00 |
| 20.07.2026 | 82,15 | 88,44 | 82,15 | 85,61 | 2,07% | 1.966,00 |
| 17.07.2026 | 81,37 | 85,74 | 78,57 | 83,87 | -0,01% | 6.050,00 |
| 16.07.2026 | 90,45 | 91,26 | 83,50 | 83,88 | -6,78% | 4.050,00 |
| 15.07.2026 | 96,55 | 100,90 | 86,76 | 89,99 | -4,83% | 3.466,00 |
| 14.07.2026 | 91,21 | 95,59 | 90,54 | 94,55 | 3,99% | 1.161,00 |
| 13.07.2026 | 96,22 | 96,22 | 89,45 | 90,92 | -5,48% | 3.501,00 |
| 10.07.2026 | 97,97 | 98,01 | 94,07 | 96,19 | -2,28% | 1.845,00 |
| 09.07.2026 | 96,02 | 101,96 | 96,02 | 98,44 | 2,10% | 968,00 |
| 08.07.2026 | 96,62 | 96,88 | 91,40 | 96,42 | 0,28% | 3.060,00 |
| 07.07.2026 | 103,02 | 104,59 | 94,86 | 96,15 | -10,04% | 3.392,00 |
| 06.07.2026 | 107,67 | 111,53 | 106,66 | 106,87 | -1,91% | 1.261,00 |
| 03.07.2026 | 105,41 | 108,95 | 105,41 | 108,95 | 3,93% | 2.151,00 |
| 02.07.2026 | 111,71 | 114,27 | 102,93 | 104,83 | -6,04% | 4.679,00 |
| 01.07.2026 | 121,35 | 122,15 | 111,37 | 111,57 | -9,03% | 3.684,00 |
| 30.06.2026 | 116,79 | 124,62 | 114,26 | 122,65 | 6,68% | 2.697,00 |
| 29.06.2026 | 111,28 | 115,14 | 103,91 | 114,97 | 1,90% | 4.124,00 |
| 26.06.2026 | 112,37 | 114,80 | 110,01 | 112,83 | -3,34% | 2.797,00 |
| 25.06.2026 | 120,36 | 123,79 | 110,43 | 116,73 | 1,52% | 7.235,00 |
| 24.06.2026 | 116,63 | 119,96 | 112,75 | 114,98 | -0,99% | 3.831,00 |
| 23.06.2026 | 115,65 | 121,21 | 112,16 | 116,13 | -5,85% | 3.645,00 |
| 22.06.2026 | 116,50 | 123,61 | 116,50 | 123,34 | 6,54% | 6.073,00 |
| 19.06.2026 | 116,91 | 117,33 | 115,04 | 115,77 | 0,16% | 2.341,00 |
| 18.06.2026 | 105,95 | 117,96 | 105,95 | 115,58 | 9,76% | 16.958,00 |
| 17.06.2026 | 102,72 | 108,29 | 101,81 | 105,30 | 3,84% | 4.536,00 |
| 16.06.2026 | 108,66 | 110,94 | 101,15 | 101,41 | -7,80% | 4.108,00 |
| 15.06.2026 | 110,84 | 114,05 | 109,24 | 109,99 | 1,83% | 5.549,00 |
| 12.06.2026 | 101,63 | 110,23 | 98,99 | 108,01 | 5,96% | 6.155,00 |
| 11.06.2026 | 93,40 | 103,60 | 93,21 | 101,93 | 9,97% | 7.632,00 |
| 10.06.2026 | 90,36 | 96,09 | 89,69 | 92,69 | 0,68% | 1.817,00 |
| 09.06.2026 | 97,50 | 98,49 | 86,26 | 92,06 | -3,65% | 5.450,00 |
| 08.06.2026 | 85,28 | 98,26 | 85,28 | 95,55 | 9,74% | 5.904,00 |
| 05.06.2026 | 94,00 | 94,45 | 86,31 | 87,07 | -9,54% | 5.193,00 |
| 04.06.2026 | 95,84 | 98,20 | 91,76 | 96,25 | -0,95% | 3.122,00 |
| 03.06.2026 | 91,83 | 101,88 | 91,80 | 97,17 | 5,62% | 3.198,00 |
| 02.06.2026 | 95,52 | 96,90 | 89,51 | 92,00 | -1,68% | 5.546,00 |
| 01.06.2026 | 96,96 | 99,00 | 90,98 | 93,58 | -7,65% | 12.229,00 |
| 29.05.2026 | 103,35 | 108,54 | 100,21 | 101,33 | -2,32% | 5.775,00 |