104,560$
3,58%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 101,51 | 107,57 | 100,33 | 104,56 | 3,58% | 116.070.670,00 |
| 12.08.2026 | 101,33 | 103,16 | 100,12 | 100,95 | 3,32% | 160.642.525,00 |
| 11.08.2026 | 96,78 | 98,35 | 95,35 | 97,71 | 0,19% | 163.311.929,00 |
| 10.08.2026 | 98,26 | 100,03 | 96,30 | 97,52 | -4,06% | 99.946.923,00 |
| 07.08.2026 | 102,33 | 103,66 | 98,03 | 101,65 | 1,84% | 74.082.351,00 |
| 06.08.2026 | 98,22 | 103,38 | 95,60 | 99,81 | -1,24% | 77.178.397,00 |
| 05.08.2026 | 99,30 | 102,83 | 97,90 | 101,06 | 0,20% | 84.240.961,00 |
| 04.08.2026 | 95,24 | 101,39 | 94,32 | 100,86 | 10,84% | 117.144.007,00 |
| 03.08.2026 | 88,40 | 91,68 | 85,62 | 91,00 | 0,89% | 93.461.216,00 |
| 31.07.2026 | 96,72 | 97,90 | 90,13 | 90,20 | -1,02% | 104.580.865,00 |
| 30.07.2026 | 86,51 | 94,10 | 85,97 | 91,13 | 11,30% | 135.876.255,00 |
| 29.07.2026 | 86,57 | 88,47 | 81,79 | 81,88 | -5,12% | 146.563.169,00 |
| 28.07.2026 | 86,62 | 88,28 | 83,10 | 86,30 | -5,86% | 148.839.799,00 |
| 27.07.2026 | 92,46 | 94,98 | 86,94 | 91,67 | -0,70% | 132.037.354,00 |
| 24.07.2026 | 100,36 | 101,74 | 91,58 | 92,32 | -7,89% | 179.121.228,00 |
| 23.07.2026 | 101,14 | 104,18 | 99,24 | 100,23 | -2,33% | 112.007.830,00 |
| 22.07.2026 | 101,55 | 106,85 | 101,48 | 102,62 | -2,68% | 76.813.627,00 |
| 21.07.2026 | 103,19 | 106,34 | 101,22 | 105,45 | 8,64% | 102.096.573,00 |
| 20.07.2026 | 97,58 | 100,98 | 96,92 | 97,06 | 2,13% | 89.086.147,00 |
| 17.07.2026 | 92,14 | 98,05 | 89,59 | 95,04 | -2,00% | 123.787.961,00 |
| 16.07.2026 | 101,14 | 101,88 | 95,48 | 96,98 | -5,84% | 105.845.866,00 |
| 15.07.2026 | 109,30 | 109,61 | 99,20 | 102,99 | -4,43% | 119.664.893,00 |
| 14.07.2026 | 107,98 | 109,19 | 103,59 | 107,76 | 4,50% | 90.555.473,00 |
| 13.07.2026 | 105,98 | 106,17 | 101,79 | 103,12 | -6,12% | 99.403.652,00 |
| 10.07.2026 | 109,58 | 110,85 | 107,45 | 109,84 | -2,40% | 70.139.686,00 |
| 09.07.2026 | 114,87 | 116,77 | 111,51 | 112,54 | 2,09% | 98.651.039,00 |
| 08.07.2026 | 108,30 | 110,49 | 104,41 | 110,24 | -0,14% | 103.505.172,00 |
| 07.07.2026 | 116,30 | 116,47 | 108,30 | 110,39 | -9,66% | 137.749.339,00 |
| 06.07.2026 | 122,57 | 127,30 | 121,52 | 122,20 | 1,54% | 85.814.537,00 |
| 02.07.2026 | 128,91 | 130,74 | 117,63 | 120,35 | -5,25% | 125.021.717,00 |
| 01.07.2026 | 135,00 | 135,74 | 126,68 | 127,02 | -9,03% | 110.807.326,00 |
| 30.06.2026 | 131,99 | 142,35 | 131,52 | 139,63 | 6,01% | 114.825.568,00 |
| 29.06.2026 | 127,00 | 132,05 | 118,50 | 131,72 | 2,65% | 105.060.839,00 |
| 26.06.2026 | 128,71 | 131,23 | 125,50 | 128,32 | -3,42% | 97.568.929,00 |
| 25.06.2026 | 139,73 | 140,72 | 125,41 | 132,87 | 0,93% | 120.912.066,00 |
| 24.06.2026 | 133,05 | 136,08 | 127,95 | 131,65 | -0,48% | 99.383.887,00 |
| 23.06.2026 | 129,73 | 137,98 | 128,30 | 132,28 | -6,14% | 130.739.974,00 |
| 22.06.2026 | 139,12 | 141,45 | 136,21 | 140,94 | 5,19% | 122.382.787,00 |
| 18.06.2026 | 131,80 | 135,48 | 127,90 | 133,99 | 10,64% | 233.906.555,00 |
| 17.06.2026 | 121,85 | 125,20 | 118,06 | 121,10 | 3,46% | 113.301.788,00 |
| 16.06.2026 | 125,11 | 128,70 | 116,00 | 117,05 | -8,45% | 130.490.457,00 |
| 15.06.2026 | 129,49 | 132,61 | 126,66 | 127,86 | 2,64% | 128.710.249,00 |
| 12.06.2026 | 117,42 | 127,60 | 115,33 | 124,57 | 6,51% | 148.120.145,00 |
| 11.06.2026 | 113,52 | 119,44 | 110,51 | 116,96 | 9,27% | 184.355.011,00 |
| 10.06.2026 | 106,03 | 111,50 | 104,92 | 107,04 | -0,82% | 121.558.500,00 |
| 09.06.2026 | 112,99 | 114,00 | 99,46 | 107,92 | -2,13% | 147.330.368,00 |
| 08.06.2026 | 111,00 | 112,54 | 106,66 | 110,27 | 11,19% | 135.158.301,00 |
| 05.06.2026 | 106,48 | 106,48 | 98,33 | 99,17 | -11,28% | 141.788.402,00 |
| 04.06.2026 | 108,40 | 113,14 | 107,48 | 111,78 | -0,83% | 75.994.553,00 |
| 03.06.2026 | 116,42 | 118,29 | 110,86 | 112,71 | 4,43% | 116.614.573,00 |
| 02.06.2026 | 107,45 | 109,00 | 104,17 | 107,93 | -1,28% | 104.475.461,00 |
| 01.06.2026 | 109,43 | 113,30 | 106,33 | 109,33 | -4,67% | 133.724.018,00 |
| 29.05.2026 | 123,85 | 126,64 | 113,54 | 114,68 | -5,14% | 187.773.286,00 |
| 28.05.2026 | 121,45 | 123,08 | 116,31 | 120,89 | -0,72% | 96.096.994,00 |
| 27.05.2026 | 124,39 | 125,27 | 117,00 | 121,77 | -1,42% | 92.328.482,00 |
| 26.05.2026 | 122,10 | 125,62 | 117,35 | 123,52 | 3,07% | 107.163.606,00 |
| 22.05.2026 | 120,34 | 122,78 | 118,09 | 119,84 | 1,13% | 82.663.024,00 |
| 21.05.2026 | 116,58 | 119,41 | 113,17 | 118,50 | -0,39% | 101.574.985,00 |
| 20.05.2026 | 116,22 | 121,94 | 114,80 | 118,96 | 7,36% | 161.641.585,00 |
| 19.05.2026 | 106,98 | 113,07 | 102,40 | 110,80 | 2,43% | 148.365.399,00 |
| 18.05.2026 | 113,47 | 115,54 | 103,85 | 108,17 | -0,55% | 144.161.957,00 |
| 15.05.2026 | 109,79 | 110,57 | 105,02 | 108,77 | -6,18% | 129.766.881,00 |
| 14.05.2026 | 114,66 | 118,57 | 113,17 | 115,93 | -3,62% | 115.104.767,00 |
| 13.05.2026 | 124,10 | 125,00 | 116,41 | 120,29 | -0,27% | 114.189.099,00 |
| 12.05.2026 | 124,36 | 127,79 | 115,00 | 120,61 | -6,82% | 170.695.362,00 |
| 11.05.2026 | 130,88 | 132,75 | 123,92 | 129,44 | 3,62% | 178.158.229,00 |
| 08.05.2026 | 111,81 | 130,57 | 111,80 | 124,92 | 13,96% | 222.310.332,00 |
| 07.05.2026 | 111,02 | 114,51 | 109,15 | 109,62 | -3,00% | 119.508.823,00 |
| 06.05.2026 | 110,98 | 113,50 | 106,58 | 113,01 | 4,49% | 154.409.322,00 |
| 05.05.2026 | 100,51 | 110,48 | 100,08 | 108,15 | 12,92% | 189.456.685,00 |
| 04.05.2026 | 99,18 | 99,82 | 95,60 | 95,78 | -3,85% | 118.059.390,00 |
| 01.05.2026 | 93,20 | 100,45 | 92,61 | 99,62 | 5,44% | 156.436.631,00 |
| 30.04.2026 | 95,60 | 95,69 | 91,50 | 94,48 | -0,28% | 156.891.415,00 |
| 29.04.2026 | 86,14 | 94,95 | 85,87 | 94,75 | 12,10% | 226.719.150,00 |
| 28.04.2026 | 81,28 | 84,59 | 80,80 | 84,52 | -0,55% | 143.030.307,00 |
| 27.04.2026 | 83,67 | 87,10 | 82,61 | 84,99 | 2,97% | 177.678.275,00 |
| 24.04.2026 | 82,20 | 85,22 | 79,62 | 82,54 | 23,60% | 279.164.468,00 |
| 23.04.2026 | 66,10 | 68,28 | 65,42 | 66,78 | 2,31% | 124.771.348,00 |
| 22.04.2026 | 67,94 | 68,77 | 64,98 | 65,27 | -1,49% | 86.127.999,00 |
| 21.04.2026 | 67,14 | 67,67 | 65,64 | 66,26 | 0,85% | 90.133.535,00 |
| 20.04.2026 | 68,45 | 69,21 | 64,47 | 65,70 | -4,09% | 95.558.648,00 |
| 17.04.2026 | 68,85 | 70,33 | 67,74 | 68,50 | 0,00% | 117.636.271,00 |
| 16.04.2026 | 64,93 | 68,61 | 64,27 | 68,50 | 5,48% | 107.372.267,00 |
| 15.04.2026 | 63,77 | 65,84 | 62,88 | 64,94 | 1,77% | 91.468.293,00 |
| 14.04.2026 | 65,16 | 65,18 | 62,09 | 63,81 | -2,10% | 111.829.603,00 |
| 13.04.2026 | 62,18 | 65,65 | 62,18 | 65,18 | 4,49% | 110.741.442,00 |
| 10.04.2026 | 61,52 | 63,39 | 60,75 | 62,38 | 1,07% | 98.096.431,00 |
| 09.04.2026 | 58,40 | 62,08 | 58,39 | 61,72 | 4,70% | 154.295.973,00 |
| 08.04.2026 | 55,37 | 59,17 | 54,80 | 58,95 | 11,42% | 183.242.563,00 |
| 07.04.2026 | 51,91 | 53,27 | 51,22 | 52,91 | 4,19% | 124.280.975,00 |
| 06.04.2026 | 50,88 | 52,39 | 49,87 | 50,78 | 0,79% | 79.593.154,00 |
| 02.04.2026 | 46,06 | 50,49 | 46,04 | 50,38 | 4,89% | 117.134.237,00 |
| 01.04.2026 | 45,00 | 48,77 | 44,98 | 48,03 | 8,84% | 128.923.332,00 |
| 31.03.2026 | 41,95 | 44,23 | 41,60 | 44,13 | 7,14% | 93.642.592,00 |
| 30.03.2026 | 43,72 | 43,99 | 40,63 | 41,19 | -4,50% | 83.585.708,00 |
| 27.03.2026 | 43,62 | 44,13 | 42,86 | 43,13 | -2,20% | 69.262.072,00 |
| 26.03.2026 | 46,30 | 46,60 | 43,92 | 44,10 | -6,53% | 81.314.744,00 |
| 25.03.2026 | 45,85 | 47,85 | 45,45 | 47,18 | 7,08% | 96.136.841,00 |
| 24.03.2026 | 43,54 | 44,31 | 43,20 | 44,06 | 0,11% | 64.046.898,00 |
| 23.03.2026 | 44,50 | 45,46 | 43,74 | 44,01 | 0,32% | 78.539.443,00 |