80,645€
0,71%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 82,44 | 83,76 | 78,44 | 80,55 | 0,59% | 115.371,00 |
| 29.04.2026 | 73,29 | 80,08 | 73,03 | 80,08 | 14,51% | 114.397,00 |
| 28.04.2026 | 71,42 | 71,82 | 68,77 | 69,93 | -1,55% | 95.002,00 |
| 27.04.2026 | 71,71 | 74,06 | 70,00 | 71,03 | 1,01% | 149.355,00 |
| 24.04.2026 | 69,83 | 74,64 | 68,89 | 70,32 | 21,85% | 333.671,00 |
| 23.04.2026 | 57,00 | 58,21 | 56,08 | 57,71 | 2,11% | 63.539,00 |
| 22.04.2026 | 57,42 | 58,50 | 56,00 | 56,52 | -0,32% | 43.976,00 |
| 21.04.2026 | 56,34 | 57,41 | 56,06 | 56,70 | 1,32% | 54.372,00 |
| 20.04.2026 | 57,94 | 58,62 | 55,85 | 55,96 | -5,78% | 65.493,00 |
| 17.04.2026 | 58,25 | 59,56 | 57,98 | 59,39 | 3,38% | 55.698,00 |
| 16.04.2026 | 55,68 | 57,52 | 54,83 | 57,45 | 4,09% | 80.822,00 |
| 15.04.2026 | 53,75 | 55,55 | 53,43 | 55,19 | 3,68% | 84.645,00 |
| 14.04.2026 | 55,77 | 56,58 | 53,08 | 53,23 | -2,88% | 96.616,00 |
| 13.04.2026 | 52,77 | 55,20 | 52,77 | 54,81 | 1,92% | 72.830,00 |
| 10.04.2026 | 52,49 | 54,00 | 51,92 | 53,78 | 3,92% | 65.858,00 |
| 09.04.2026 | 49,98 | 52,34 | 49,22 | 51,75 | 5,66% | 164.727,00 |
| 08.04.2026 | 47,43 | 49,31 | 46,85 | 48,98 | 8,55% | 197.428,00 |
| 07.04.2026 | 43,49 | 45,65 | 42,95 | 45,12 | 3,81% | 174.134,00 |
| 02.04.2026 | 40,41 | 43,62 | 39,77 | 43,47 | 3,98% | 99.957,00 |
| 01.04.2026 | 38,68 | 41,90 | 37,85 | 41,80 | 12,94% | 143.663,00 |
| 31.03.2026 | 36,02 | 37,01 | 35,94 | 37,01 | 1,44% | 156.113,00 |
| 30.03.2026 | 37,48 | 38,20 | 36,12 | 36,49 | -3,40% | 46.602,00 |
| 27.03.2026 | 38,68 | 38,68 | 37,21 | 37,77 | -2,90% | 149.738,00 |
| 26.03.2026 | 40,62 | 40,62 | 38,76 | 38,90 | -5,58% | 68.460,00 |
| 25.03.2026 | 38,81 | 41,21 | 38,81 | 41,20 | 9,20% | 155.326,00 |
| 24.03.2026 | 38,23 | 38,28 | 37,48 | 37,73 | -0,42% | 45.180,00 |
| 23.03.2026 | 37,33 | 38,97 | 37,28 | 37,89 | -2,63% | 74.767,00 |
| 20.03.2026 | 40,16 | 41,04 | 38,91 | 38,92 | -1,43% | 155.879,00 |
| 19.03.2026 | 39,00 | 39,82 | 38,09 | 39,48 | 1,08% | 30.628,00 |
| 18.03.2026 | 38,61 | 39,20 | 38,00 | 39,06 | 1,65% | 45.461,00 |
| 17.03.2026 | 39,68 | 40,48 | 38,22 | 38,43 | -8,02% | 165.627,00 |
| 16.03.2026 | 40,59 | 42,56 | 40,52 | 41,78 | 4,61% | 50.519,00 |
| 13.03.2026 | 39,22 | 40,60 | 39,20 | 39,94 | 0,85% | 18.929,00 |
| 12.03.2026 | 41,36 | 41,41 | 39,55 | 39,60 | -4,70% | 44.305,00 |
| 11.03.2026 | 40,22 | 42,03 | 40,08 | 41,56 | 2,45% | 49.116,00 |
| 10.03.2026 | 39,14 | 41,01 | 38,72 | 40,56 | 6,05% | 121.912,00 |
| 09.03.2026 | 36,71 | 38,33 | 36,00 | 38,25 | -0,79% | 78.830,00 |
| 06.03.2026 | 39,70 | 39,79 | 38,20 | 38,55 | -2,82% | 62.027,00 |
| 05.03.2026 | 38,96 | 40,06 | 38,63 | 39,67 | 2,51% | 48.808,00 |
| 04.03.2026 | 36,76 | 38,76 | 36,69 | 38,70 | 3,50% | 52.316,00 |
| 03.03.2026 | 37,82 | 37,96 | 36,50 | 37,39 | -2,73% | 45.437,00 |
| 02.03.2026 | 37,65 | 38,72 | 37,46 | 38,44 | -0,29% | 45.928,00 |
| 27.02.2026 | 38,38 | 39,35 | 37,60 | 38,55 | 0,14% | 22.666,00 |
| 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 |