50,105€
10,97%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 47,52 | 50,36 | 47,13 | 50,05 | 10,85% | 298.026,00 |
| 07.04.2026 | 43,54 | 46,03 | 42,90 | 45,15 | 3,90% | 206.502,00 |
| 02.04.2026 | 40,20 | 43,72 | 39,71 | 43,46 | 4,76% | 135.505,00 |
| 01.04.2026 | 38,49 | 41,96 | 37,82 | 41,48 | 8,46% | 174.897,00 |
| 31.03.2026 | 36,23 | 38,26 | 35,94 | 38,25 | 6,86% | 65.096,00 |
| 30.03.2026 | 37,61 | 38,31 | 35,46 | 35,79 | -4,25% | 78.685,00 |
| 27.03.2026 | 38,60 | 39,00 | 37,19 | 37,38 | -2,80% | 44.031,00 |
| 26.03.2026 | 40,62 | 40,70 | 38,10 | 38,46 | -5,71% | 61.528,00 |
| 25.03.2026 | 38,76 | 41,33 | 38,65 | 40,78 | 6,52% | 111.411,00 |
| 24.03.2026 | 38,12 | 38,42 | 37,36 | 38,29 | 0,41% | 33.236,00 |
| 23.03.2026 | 37,02 | 39,10 | 37,01 | 38,13 | 0,15% | 85.715,00 |
| 20.03.2026 | 39,88 | 41,05 | 37,80 | 38,07 | -4,77% | 136.590,00 |
| 19.03.2026 | 38,87 | 40,05 | 38,13 | 39,98 | 1,68% | 54.981,00 |
| 18.03.2026 | 38,62 | 39,71 | 37,96 | 39,32 | 2,73% | 60.538,00 |
| 17.03.2026 | 39,52 | 40,52 | 38,09 | 38,27 | -4,23% | 108.666,00 |
| 16.03.2026 | 40,85 | 42,64 | 39,71 | 39,96 | -0,29% | 143.376,00 |
| 13.03.2026 | 39,35 | 40,61 | 39,09 | 40,08 | 1,93% | 48.437,00 |
| 12.03.2026 | 40,90 | 41,46 | 39,18 | 39,32 | -5,26% | 52.945,00 |
| 11.03.2026 | 40,45 | 42,10 | 39,93 | 41,50 | 2,68% | 86.245,00 |
| 10.03.2026 | 38,81 | 41,09 | 38,63 | 40,42 | 3,34% | 82.992,00 |
| 09.03.2026 | 36,84 | 39,38 | 36,26 | 39,11 | 4,04% | 82.530,00 |
| 06.03.2026 | 39,63 | 39,81 | 37,32 | 37,59 | -4,49% | 56.433,00 |
| 05.03.2026 | 39,03 | 40,02 | 38,57 | 39,36 | -0,16% | 108.182,00 |
| 04.03.2026 | 36,31 | 39,65 | 36,31 | 39,42 | 5,61% | 130.480,00 |
| 03.03.2026 | 38,19 | 38,23 | 36,52 | 37,33 | -3,67% | 113.108,00 |
| 02.03.2026 | 37,68 | 39,09 | 37,32 | 38,75 | 0,47% | 75.997,00 |
| 27.02.2026 | 38,28 | 39,43 | 37,58 | 38,57 | 0,40% | 35.309,00 |
| 26.02.2026 | 39,24 | 39,88 | 37,64 | 38,41 | -2,94% | 39.235,00 |
| 25.02.2026 | 39,30 | 39,79 | 38,58 | 39,58 | 0,31% | 24.566,00 |
| 24.02.2026 | 37,16 | 39,49 | 37,01 | 39,46 | 7,58% | 67.535,00 |
| 23.02.2026 | 36,68 | 37,72 | 36,66 | 36,68 | -1,75% | 54.777,00 |
| 20.02.2026 | 38,01 | 38,17 | 36,36 | 37,33 | -1,39% | 66.033,00 |
| 19.02.2026 | 38,56 | 38,74 | 37,38 | 37,86 | -1,59% | 48.032,00 |
| 18.02.2026 | 39,21 | 39,56 | 37,97 | 38,47 | -1,41% | 43.221,00 |
| 17.02.2026 | 39,15 | 39,53 | 38,30 | 39,02 | -0,58% | 128.724,00 |
| 16.02.2026 | 39,10 | 39,62 | 38,95 | 39,25 | -0,29% | 34.836,00 |
| 13.02.2026 | 38,95 | 40,20 | 37,94 | 39,36 | 0,49% | 86.123,00 |
| 12.02.2026 | 40,57 | 41,19 | 38,94 | 39,17 | -3,80% | 91.365,00 |
| 11.02.2026 | 39,75 | 41,77 | 39,52 | 40,71 | 3,48% | 114.065,00 |
| 10.02.2026 | 42,03 | 42,36 | 39,34 | 39,35 | -7,13% | 110.916,00 |
| 09.02.2026 | 42,82 | 42,98 | 39,97 | 42,37 | -0,98% | 115.611,00 |
| 06.02.2026 | 40,70 | 43,40 | 40,61 | 42,78 | 4,48% | 122.697,00 |
| 05.02.2026 | 41,45 | 43,01 | 39,71 | 40,95 | -1,19% | 96.523,00 |
| 04.02.2026 | 42,15 | 42,21 | 39,84 | 41,44 | -0,53% | 110.620,00 |
| 03.02.2026 | 42,30 | 43,64 | 41,03 | 41,67 | 0,94% | 211.144,00 |
| 02.02.2026 | 37,41 | 42,31 | 37,30 | 41,28 | 5,88% | 233.395,00 |
| 30.01.2026 | 40,18 | 41,62 | 38,87 | 38,98 | -2,96% | 159.331,00 |
| 29.01.2026 | 41,35 | 41,61 | 39,39 | 40,17 | -1,11% | 192.762,00 |
| 28.01.2026 | 38,70 | 41,30 | 38,22 | 40,62 | 10,76% | 339.736,00 |
| 27.01.2026 | 36,20 | 37,30 | 35,99 | 36,68 | 3,01% | 164.902,00 |
| 26.01.2026 | 37,15 | 37,81 | 35,56 | 35,60 | -6,73% | 271.610,00 |
| 23.01.2026 | 40,61 | 41,07 | 37,65 | 38,17 | -17,39% | 742.737,00 |
| 22.01.2026 | 47,15 | 47,28 | 45,33 | 46,21 | -0,20% | 303.894,00 |
| 21.01.2026 | 42,33 | 46,33 | 42,24 | 46,30 | 11,38% | 372.688,00 |
| 20.01.2026 | 39,25 | 42,80 | 39,02 | 41,57 | 4,98% | 222.596,00 |
| 19.01.2026 | 39,55 | 40,15 | 39,49 | 39,60 | -2,98% | 226.845,00 |
| 16.01.2026 | 42,19 | 43,09 | 40,30 | 40,81 | -2,65% | 184.228,00 |
| 15.01.2026 | 42,60 | 43,38 | 40,95 | 41,92 | 0,84% | 262.671,00 |
| 14.01.2026 | 41,20 | 42,25 | 40,74 | 41,57 | 2,00% | 252.134,00 |
| 13.01.2026 | 38,19 | 41,40 | 38,04 | 40,76 | 6,72% | 318.213,00 |
| 12.01.2026 | 38,39 | 38,88 | 37,57 | 38,19 | -2,42% | 141.556,00 |
| 09.01.2026 | 36,14 | 39,25 | 35,76 | 39,14 | 10,89% | 234.649,00 |
| 08.01.2026 | 36,22 | 37,05 | 34,92 | 35,30 | -2,95% | 140.085,00 |
| 07.01.2026 | 34,12 | 38,14 | 34,06 | 36,37 | 5,58% | 200.037,00 |
| 06.01.2026 | 33,95 | 34,48 | 33,33 | 34,45 | 2,37% | 74.391,00 |
| 05.01.2026 | 34,10 | 35,76 | 33,50 | 33,65 | -0,31% | 112.860,00 |
| 02.01.2026 | 32,00 | 33,92 | 31,83 | 33,76 | 7,90% | 183.456,00 |
| 30.12.2025 | 31,20 | 31,34 | 31,20 | 31,29 | 0,15% | 14.593,00 |
| 29.12.2025 | 30,66 | 31,24 | 30,51 | 31,24 | 1,26% | 83.448,00 |
| 23.12.2025 | 30,85 | 31,24 | 30,67 | 30,85 | -0,15% | 49.870,00 |
| 22.12.2025 | 31,98 | 32,10 | 30,89 | 30,89 | -1,83% | 62.787,00 |
| 19.12.2025 | 31,16 | 32,05 | 31,09 | 31,47 | 1,35% | 44.919,00 |
| 18.12.2025 | 30,75 | 31,79 | 30,52 | 31,05 | 1,01% | 80.389,00 |
| 17.12.2025 | 32,00 | 32,22 | 30,72 | 30,74 | -3,20% | 45.090,00 |
| 16.12.2025 | 31,59 | 32,61 | 31,35 | 31,75 | -0,66% | 76.026,00 |
| 15.12.2025 | 32,35 | 32,72 | 31,79 | 31,96 | -1,14% | 61.218,00 |
| 12.12.2025 | 33,76 | 34,05 | 32,12 | 32,33 | -3,43% | 76.844,00 |
| 11.12.2025 | 34,07 | 34,47 | 33,30 | 33,48 | -4,24% | 42.855,00 |
| 10.12.2025 | 34,70 | 35,02 | 33,43 | 34,96 | 0,89% | 56.596,00 |
| 09.12.2025 | 34,70 | 35,29 | 34,43 | 34,65 | 0,88% | 74.759,00 |
| 08.12.2025 | 35,71 | 36,15 | 34,17 | 34,35 | -3,61% | 95.035,00 |
| 05.12.2025 | 35,32 | 36,75 | 34,96 | 35,64 | 2,80% | 106.008,00 |
| 04.12.2025 | 37,36 | 37,42 | 34,45 | 34,67 | -7,74% | 138.163,00 |
| 03.12.2025 | 37,50 | 37,69 | 36,64 | 37,58 | 0,51% | 123.267,00 |
| 02.12.2025 | 34,46 | 37,57 | 34,37 | 37,39 | 8,55% | 261.687,00 |
| 01.12.2025 | 34,55 | 34,81 | 34,05 | 34,44 | -2,06% | 103.866,00 |
| 28.11.2025 | 32,06 | 35,17 | 32,06 | 35,17 | 11,94% | 187.367,00 |
| 27.11.2025 | 31,79 | 31,90 | 31,37 | 31,42 | -1,18% | 26.765,00 |
| 26.11.2025 | 31,16 | 32,05 | 31,04 | 31,79 | 2,56% | 44.126,00 |
| 25.11.2025 | 30,93 | 32,10 | 29,96 | 31,00 | -0,45% | 47.046,00 |
| 24.11.2025 | 30,01 | 31,38 | 29,90 | 31,14 | 3,99% | 58.547,00 |
| 21.11.2025 | 28,96 | 30,38 | 28,52 | 29,94 | 2,69% | 112.050,00 |
| 20.11.2025 | 31,08 | 31,70 | 29,08 | 29,16 | -4,41% | 122.475,00 |
| 19.11.2025 | 29,35 | 30,95 | 29,35 | 30,50 | 3,02% | 80.125,00 |
| 18.11.2025 | 29,54 | 29,96 | 28,92 | 29,61 | -1,00% | 131.993,00 |
| 17.11.2025 | 30,78 | 30,95 | 29,57 | 29,91 | -2,02% | 81.459,00 |
| 14.11.2025 | 30,65 | 31,05 | 29,29 | 30,52 | -1,18% | 203.335,00 |
| 13.11.2025 | 32,56 | 32,92 | 30,48 | 30,89 | -5,36% | 154.487,00 |
| 12.11.2025 | 32,84 | 33,07 | 32,33 | 32,64 | -0,05% | 71.825,00 |
| 11.11.2025 | 33,06 | 33,19 | 32,36 | 32,65 | -1,60% | 66.138,00 |