118,500$
-0,39%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 46,95 | 47,55 | 43,64 | 43,87 | -5,00% | 156.619.794,00 |
| 19.03.2026 | 43,99 | 46,44 | 43,65 | 46,18 | 2,55% | 73.601.667,00 |
| 18.03.2026 | 44,20 | 45,71 | 44,05 | 45,03 | 2,20% | 77.137.450,00 |
| 17.03.2026 | 46,08 | 46,08 | 43,91 | 44,06 | -3,72% | 87.671.371,00 |
| 16.03.2026 | 47,91 | 49,17 | 45,69 | 45,76 | -0,02% | 113.321.684,00 |
| 13.03.2026 | 45,97 | 46,65 | 45,39 | 45,77 | 1,15% | 68.060.496,00 |
| 12.03.2026 | 47,40 | 47,44 | 45,17 | 45,25 | -5,69% | 82.794.753,00 |
| 11.03.2026 | 46,82 | 48,83 | 46,66 | 47,98 | 2,57% | 71.553.160,00 |
| 10.03.2026 | 45,41 | 47,88 | 45,41 | 46,78 | 2,63% | 84.849.252,00 |
| 09.03.2026 | 43,37 | 45,76 | 41,64 | 45,58 | 4,97% | 81.841.999,00 |
| 06.03.2026 | 44,67 | 45,18 | 43,28 | 43,42 | -5,51% | 74.168.892,00 |
| 05.03.2026 | 44,87 | 46,48 | 44,70 | 45,95 | 0,81% | 77.258.641,00 |
| 04.03.2026 | 44,07 | 46,13 | 43,27 | 45,58 | 5,75% | 95.351.094,00 |
| 03.03.2026 | 43,44 | 43,69 | 42,14 | 43,10 | -5,27% | 82.373.738,00 |
| 02.03.2026 | 44,20 | 45,81 | 43,95 | 45,50 | -0,24% | 60.457.605,00 |
| 27.02.2026 | 44,46 | 46,56 | 44,40 | 45,61 | 0,33% | 75.845.512,00 |
| 26.02.2026 | 46,77 | 46,95 | 44,39 | 45,46 | -3,03% | 70.885.257,00 |
| 25.02.2026 | 46,09 | 46,97 | 45,08 | 46,88 | 1,65% | 74.391.054,00 |
| 24.02.2026 | 44,10 | 46,60 | 43,54 | 46,12 | 5,71% | 98.132.008,00 |
| 23.02.2026 | 44,09 | 44,55 | 43,18 | 43,63 | -1,09% | 56.402.244,00 |
| 20.02.2026 | 43,89 | 44,39 | 42,88 | 44,11 | -1,14% | 90.005.561,00 |
| 19.02.2026 | 44,95 | 45,17 | 43,92 | 44,62 | -1,85% | 72.290.812,00 |
| 18.02.2026 | 45,92 | 46,77 | 44,88 | 45,46 | -1,56% | 63.009.958,00 |
| 17.02.2026 | 45,93 | 46,83 | 45,46 | 46,18 | -1,30% | 63.071.974,00 |
| 13.02.2026 | 45,76 | 47,69 | 44,97 | 46,79 | 0,67% | 69.740.424,00 |
| 12.02.2026 | 47,80 | 48,95 | 46,19 | 46,48 | -3,75% | 87.549.827,00 |
| 11.02.2026 | 48,11 | 49,55 | 46,86 | 48,29 | 2,46% | 106.589.439,00 |
| 10.02.2026 | 50,41 | 50,54 | 46,77 | 47,13 | -6,19% | 98.899.890,00 |
| 09.02.2026 | 49,59 | 51,22 | 47,59 | 50,24 | -0,69% | 93.715.425,00 |
| 06.02.2026 | 49,10 | 51,30 | 48,83 | 50,59 | 4,87% | 111.444.018,00 |
| 05.02.2026 | 47,59 | 50,86 | 46,79 | 48,24 | -0,74% | 112.546.130,00 |
| 04.02.2026 | 49,54 | 49,70 | 47,00 | 48,60 | -1,32% | 127.607.261,00 |
| 03.02.2026 | 50,06 | 51,49 | 48,43 | 49,25 | 0,90% | 117.254.437,00 |
| 02.02.2026 | 45,63 | 49,84 | 45,50 | 48,81 | 5,04% | 100.200.582,00 |
| 30.01.2026 | 48,98 | 49,58 | 45,96 | 46,47 | -4,50% | 112.162.944,00 |
| 29.01.2026 | 47,56 | 48,77 | 46,99 | 48,66 | -0,25% | 122.767.410,00 |
| 28.01.2026 | 46,60 | 49,29 | 46,32 | 48,78 | 11,04% | 200.022.527,00 |
| 27.01.2026 | 43,97 | 44,53 | 43,10 | 43,93 | 3,39% | 115.114.812,00 |
| 26.01.2026 | 44,28 | 44,46 | 42,28 | 42,49 | -21,78% | 146.893.158,00 |
| 22.01.2026 | 54,21 | 54,60 | 53,08 | 54,32 | 0,13% | 154.317.599,00 |
| 21.01.2026 | 50,32 | 54,41 | 50,15 | 54,25 | 11,72% | 217.082.535,00 |
| 20.01.2026 | 47,30 | 50,23 | 47,00 | 48,56 | 3,41% | 148.390.831,00 |
| 16.01.2026 | 49,27 | 50,21 | 46,71 | 46,96 | -2,81% | 127.314.711,00 |
| 15.01.2026 | 49,35 | 50,39 | 47,83 | 48,32 | -0,82% | 130.678.261,00 |
| 14.01.2026 | 48,95 | 49,00 | 47,42 | 48,72 | 3,02% | 147.085.431,00 |
| 13.01.2026 | 45,89 | 48,24 | 45,22 | 47,29 | 7,33% | 167.034.889,00 |
| 12.01.2026 | 44,24 | 45,45 | 43,89 | 44,06 | -3,27% | 100.767.809,00 |
| 09.01.2026 | 41,83 | 45,73 | 41,57 | 45,55 | 10,80% | 184.936.715,00 |
| 08.01.2026 | 42,62 | 43,34 | 40,68 | 41,11 | -3,57% | 84.626.639,00 |
| 07.01.2026 | 40,18 | 44,57 | 40,12 | 42,63 | 6,47% | 164.447.635,00 |
| 06.01.2026 | 39,86 | 40,31 | 38,95 | 40,04 | 1,70% | 65.917.285,00 |
| 05.01.2026 | 41,59 | 42,10 | 39,27 | 39,37 | -0,03% | 95.679.728,00 |
| 02.01.2026 | 37,77 | 39,86 | 37,76 | 39,38 | 6,72% | 93.367.162,00 |
| 31.12.2025 | 37,40 | 37,58 | 36,87 | 36,90 | -1,07% | 51.524.682,00 |
| 30.12.2025 | 36,91 | 38,26 | 36,82 | 37,30 | 1,69% | 58.787.972,00 |
| 29.12.2025 | 36,01 | 36,80 | 35,82 | 36,68 | 1,33% | 36.252.715,00 |
| 26.12.2025 | 36,17 | 36,49 | 35,85 | 36,20 | 0,11% | 28.357.552,00 |