38,493€
-1,43%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 39,47 | 39,81 | 37,74 | 38,50 | -1,42% | 42.179,00 |
| 25.02.2026 | 39,29 | 39,48 | 38,68 | 39,05 | 1,96% | 34.708,00 |
| 24.02.2026 | 37,14 | 38,99 | 37,08 | 38,30 | 3,03% | 30.134,00 |
| 23.02.2026 | 37,03 | 37,66 | 36,85 | 37,18 | 0,73% | 30.596,00 |
| 20.02.2026 | 38,01 | 38,12 | 36,40 | 36,91 | -2,78% | 42.697,00 |
| 19.02.2026 | 38,71 | 38,71 | 37,50 | 37,96 | -3,70% | 28.297,00 |
| 18.02.2026 | 39,33 | 39,50 | 37,98 | 39,42 | 0,81% | 40.915,00 |
| 17.02.2026 | 39,24 | 39,43 | 38,31 | 39,11 | 0,37% | 65.570,00 |
| 16.02.2026 | 39,44 | 39,60 | 38,96 | 38,96 | -2,10% | 11.673,00 |
| 13.02.2026 | 39,05 | 40,14 | 37,92 | 39,80 | 1,04% | 52.256,00 |
| 12.02.2026 | 40,88 | 41,20 | 39,25 | 39,39 | -2,73% | 36.616,00 |
| 11.02.2026 | 39,78 | 41,70 | 39,53 | 40,49 | 0,01% | 127.889,00 |
| 10.02.2026 | 42,14 | 42,34 | 40,40 | 40,49 | -4,63% | 63.661,00 |
| 09.02.2026 | 42,81 | 42,89 | 40,00 | 42,45 | -1,61% | 68.155,00 |
| 06.02.2026 | 40,74 | 43,27 | 40,74 | 43,15 | 5,50% | 77.288,00 |
| 05.02.2026 | 41,01 | 43,00 | 39,72 | 40,90 | 1,26% | 101.211,00 |
| 04.02.2026 | 41,93 | 42,21 | 39,87 | 40,39 | -4,57% | 75.367,00 |
| 03.02.2026 | 42,10 | 43,60 | 41,72 | 42,32 | 2,03% | 155.915,00 |
| 02.02.2026 | 38,33 | 41,50 | 38,13 | 41,48 | 1,92% | 124.770,00 |
| 30.01.2026 | 39,83 | 41,57 | 39,49 | 40,70 | 0,51% | 77.493,00 |
| 29.01.2026 | 41,23 | 41,42 | 40,38 | 40,50 | -1,18% | 46.877,00 |
| 28.01.2026 | 38,00 | 40,98 | 38,00 | 40,98 | 11,46% | 140.516,00 |
| 27.01.2026 | 36,21 | 37,25 | 36,03 | 36,77 | 2,01% | 90.439,00 |
| 26.01.2026 | 37,74 | 37,80 | 35,65 | 36,04 | -7,57% | 217.934,00 |
| 23.01.2026 | 40,66 | 41,02 | 38,68 | 38,99 | -15,56% | 554.726,00 |
| 22.01.2026 | 47,10 | 47,33 | 45,36 | 46,18 | 0,44% | 141.572,00 |
| 21.01.2026 | 42,50 | 46,24 | 42,26 | 45,98 | 8,33% | 170.763,00 |
| 20.01.2026 | 39,72 | 42,76 | 39,12 | 42,44 | 5,84% | 120.904,00 |
| 19.01.2026 | 40,00 | 40,16 | 39,56 | 40,10 | -1,10% | 110.648,00 |
| 16.01.2026 | 42,09 | 43,12 | 40,50 | 40,55 | -4,10% | 83.353,00 |
| 15.01.2026 | 42,31 | 43,49 | 40,94 | 42,28 | 2,00% | 157.627,00 |
| 14.01.2026 | 41,77 | 42,26 | 40,80 | 41,45 | 2,55% | 134.985,00 |
| 13.01.2026 | 38,34 | 40,70 | 38,32 | 40,42 | 5,98% | 107.172,00 |
| 12.01.2026 | 38,43 | 38,90 | 37,71 | 38,14 | 0,73% | 95.737,00 |
| 09.01.2026 | 35,89 | 38,67 | 35,84 | 37,87 | 8,19% | 102.458,00 |
| 08.01.2026 | 36,24 | 37,10 | 35,00 | 35,00 | -6,14% | 71.290,00 |
| 07.01.2026 | 34,20 | 38,07 | 34,10 | 37,29 | 9,82% | 103.898,00 |
| 06.01.2026 | 34,07 | 34,09 | 33,32 | 33,96 | -0,50% | 26.419,00 |
| 05.01.2026 | 34,09 | 35,69 | 33,95 | 34,13 | 1,02% | 88.908,00 |
| 02.01.2026 | 31,94 | 33,88 | 31,94 | 33,78 | 7,46% | 89.669,00 |
| 30.12.2025 | 31,23 | 31,44 | 31,17 | 31,44 | 1,53% | 31.017,00 |
| 29.12.2025 | 30,59 | 31,12 | 30,49 | 30,96 | 0,36% | 42.718,00 |
| 23.12.2025 | 30,85 | 31,22 | 30,70 | 30,85 | -1,19% | 107.700,00 |
| 22.12.2025 | 31,83 | 32,25 | 31,22 | 31,22 | -2,32% | 26.748,00 |
| 19.12.2025 | 31,37 | 32,00 | 31,11 | 31,96 | 3,11% | 108.292,00 |
| 18.12.2025 | 30,89 | 31,85 | 30,58 | 31,00 | 0,06% | 60.323,00 |
| 17.12.2025 | 31,99 | 32,24 | 30,95 | 30,98 | -2,39% | 18.611,00 |
| 16.12.2025 | 31,48 | 32,60 | 31,40 | 31,74 | -1,15% | 133.413,00 |
| 15.12.2025 | 32,38 | 32,71 | 31,77 | 32,11 | -2,07% | 47.995,00 |
| 12.12.2025 | 33,72 | 34,00 | 32,74 | 32,79 | -1,59% | 33.278,00 |
| 11.12.2025 | 34,18 | 34,46 | 33,32 | 33,32 | -2,50% | 41.068,00 |
| 10.12.2025 | 34,68 | 34,84 | 33,47 | 34,17 | -1,24% | 22.266,00 |
| 09.12.2025 | 34,93 | 35,27 | 34,52 | 34,60 | 1,08% | 33.761,00 |
| 08.12.2025 | 35,82 | 36,13 | 34,19 | 34,23 | -5,27% | 44.339,00 |
| 05.12.2025 | 35,31 | 36,70 | 34,97 | 36,14 | 0,68% | 58.217,00 |
| 04.12.2025 | 37,52 | 37,52 | 35,76 | 35,89 | -3,65% | 56.283,00 |
| 03.12.2025 | 37,21 | 37,70 | 36,75 | 37,25 | 1,22% | 89.604,00 |
| 02.12.2025 | 34,51 | 37,24 | 34,39 | 36,80 | 6,96% | 150.719,00 |
| 01.12.2025 | 34,53 | 34,77 | 34,04 | 34,41 | 0,61% | 120.008,00 |
| 28.11.2025 | 32,04 | 34,26 | 32,04 | 34,20 | 8,11% | 136.184,00 |
| 27.11.2025 | 31,51 | 31,75 | 31,41 | 31,63 | -1,09% | 11.162,00 |
| 26.11.2025 | 31,36 | 31,98 | 31,05 | 31,98 | 3,31% | 27.675,00 |
| 25.11.2025 | 30,95 | 32,09 | 30,00 | 30,96 | -0,83% | 99.616,00 |
| 24.11.2025 | 30,22 | 31,29 | 29,87 | 31,22 | 6,77% | 51.115,00 |
| 21.11.2025 | 28,91 | 29,45 | 28,51 | 29,24 | -4,71% | 115.811,00 |
| 20.11.2025 | 31,12 | 31,73 | 30,68 | 30,68 | 1,71% | 75.779,00 |
| 19.11.2025 | 29,56 | 30,86 | 29,43 | 30,17 | 1,93% | 69.346,00 |
| 18.11.2025 | 29,46 | 29,82 | 28,98 | 29,60 | -3,19% | 80.996,00 |
| 17.11.2025 | 30,80 | 30,95 | 30,37 | 30,57 | -1,02% | 41.899,00 |
| 14.11.2025 | 30,41 | 30,92 | 29,34 | 30,89 | -1,39% | 129.354,00 |
| 13.11.2025 | 32,70 | 32,70 | 31,08 | 31,32 | -4,32% | 113.982,00 |
| 12.11.2025 | 32,82 | 33,14 | 32,32 | 32,74 | -0,09% | 42.665,00 |
| 11.11.2025 | 33,18 | 33,18 | 32,43 | 32,77 | -0,95% | 34.758,00 |
| 10.11.2025 | 33,50 | 34,12 | 33,05 | 33,08 | 2,54% | 114.145,00 |
| 07.11.2025 | 33,07 | 33,30 | 32,10 | 32,26 | 1,00% | 56.162,00 |
| 06.11.2025 | 33,11 | 33,41 | 31,94 | 31,94 | -3,33% | 36.501,00 |
| 05.11.2025 | 31,68 | 33,18 | 31,24 | 33,04 | 0,58% | 129.812,00 |
| 04.11.2025 | 33,61 | 33,71 | 32,63 | 32,85 | -4,48% | 165.746,00 |
| 03.11.2025 | 34,61 | 35,10 | 34,00 | 34,39 | -1,15% | 50.485,00 |
| 31.10.2025 | 35,26 | 35,39 | 34,63 | 34,79 | -2,47% | 22.143,00 |
| 30.10.2025 | 35,52 | 35,72 | 34,90 | 35,67 | 0,11% | 48.200,00 |
| 29.10.2025 | 36,10 | 36,16 | 35,19 | 35,63 | -1,55% | 50.529,00 |
| 28.10.2025 | 34,00 | 36,19 | 33,77 | 36,19 | 6,21% | 100.711,00 |
| 27.10.2025 | 33,21 | 34,85 | 32,97 | 34,08 | 3,49% | 79.205,00 |
| 24.10.2025 | 35,50 | 35,83 | 32,86 | 32,93 | 2,36% | 199.873,00 |
| 23.10.2025 | 31,74 | 32,17 | 31,24 | 32,17 | -1,43% | 48.964,00 |
| 21.10.2025 | 32,78 | 33,12 | 32,49 | 32,63 | 0,02% | 50.892,00 |
| 20.10.2025 | 32,17 | 33,03 | 32,14 | 32,63 | 3,16% | 111.237,00 |
| 17.10.2025 | 30,71 | 32,77 | 29,90 | 31,63 | -1,95% | 162.983,00 |
| 16.10.2025 | 32,00 | 32,53 | 31,67 | 32,26 | 2,56% | 65.564,00 |
| 15.10.2025 | 31,07 | 31,66 | 30,89 | 31,45 | 3,30% | 47.005,00 |
| 14.10.2025 | 31,41 | 31,46 | 29,88 | 30,45 | -5,49% | 111.134,00 |
| 13.10.2025 | 31,80 | 32,40 | 30,83 | 32,22 | 1,46% | 176.807,00 |
| 10.10.2025 | 32,94 | 34,20 | 31,75 | 31,75 | -1,17% | 207.279,00 |
| 09.10.2025 | 32,20 | 32,80 | 31,91 | 32,13 | 0,33% | 110.758,00 |
| 08.10.2025 | 31,88 | 32,13 | 31,00 | 32,02 | 1,38% | 82.925,00 |
| 07.10.2025 | 31,45 | 32,62 | 31,40 | 31,59 | -1,44% | 93.635,00 |
| 06.10.2025 | 31,63 | 32,95 | 30,69 | 32,05 | 0,79% | 114.230,00 |
| 03.10.2025 | 32,33 | 32,40 | 31,50 | 31,80 | 1,78% | 117.669,00 |
| 02.10.2025 | 30,65 | 31,24 | 30,24 | 31,24 | 6,20% | 186.898,00 |