101,570€
-1,60%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 103,50 | 107,68 | 100,79 | 101,11 | -2,04% | 5.216,00 |
| 28.05.2026 | 101,70 | 105,00 | 100,72 | 103,22 | -0,52% | 6.934,00 |
| 27.05.2026 | 106,50 | 107,42 | 100,94 | 103,76 | -2,33% | 16.881,00 |
| 26.05.2026 | 105,38 | 107,40 | 102,14 | 106,24 | 0,70% | 21.513,00 |
| 25.05.2026 | 103,90 | 105,80 | 103,90 | 105,50 | 1,89% | 1.542,00 |
| 22.05.2026 | 102,98 | 105,32 | 101,24 | 103,54 | 2,64% | 8.153,00 |
| 21.05.2026 | 102,20 | 103,00 | 98,00 | 100,88 | -1,39% | 5.418,00 |
| 20.05.2026 | 95,82 | 105,00 | 95,82 | 102,30 | 6,35% | 8.886,00 |
| 19.05.2026 | 91,14 | 97,18 | 88,54 | 96,19 | 4,47% | 10.108,00 |
| 18.05.2026 | 91,04 | 98,50 | 89,04 | 92,07 | -2,02% | 8.607,00 |
| 15.05.2026 | 92,00 | 96,34 | 91,61 | 93,97 | -5,19% | 13.691,00 |
| 14.05.2026 | 101,94 | 101,94 | 97,21 | 99,11 | -3,78% | 7.525,00 |
| 13.05.2026 | 104,44 | 107,76 | 100,00 | 103,00 | 2,14% | 19.654,00 |
| 12.05.2026 | 106,00 | 107,78 | 98,00 | 100,84 | -8,34% | 31.962,00 |
| 11.05.2026 | 106,42 | 114,60 | 106,00 | 110,02 | 3,79% | 31.480,00 |
| 08.05.2026 | 93,21 | 110,00 | 93,21 | 106,00 | 13,25% | 13.512,00 |
| 07.05.2026 | 94,90 | 97,00 | 92,49 | 93,60 | -2,50% | 11.344,00 |
| 06.05.2026 | 96,75 | 99,26 | 91,06 | 96,00 | 4,12% | 43.009,00 |
| 05.05.2026 | 84,20 | 94,20 | 83,93 | 92,20 | 12,51% | 11.351,00 |
| 04.05.2026 | 85,70 | 86,30 | 81,95 | 81,95 | 1,60% | 48.656,00 |
| 30.04.2026 | 82,88 | 83,67 | 78,53 | 80,66 | -0,25% | 13.620,00 |
| 29.04.2026 | 73,00 | 81,00 | 72,95 | 80,86 | 13,11% | 12.658,00 |
| 28.04.2026 | 71,93 | 71,99 | 69,25 | 71,49 | -0,25% | 7.199,00 |
| 27.04.2026 | 72,01 | 74,06 | 70,00 | 71,67 | 2,37% | 20.640,00 |
| 24.04.2026 | 69,52 | 74,14 | 67,91 | 70,01 | 20,37% | 43.970,00 |
| 23.04.2026 | 56,43 | 58,24 | 56,31 | 58,16 | 4,42% | 6.030,00 |
| 22.04.2026 | 56,86 | 58,00 | 55,49 | 55,70 | -1,15% | 5.905,00 |
| 21.04.2026 | 56,01 | 57,30 | 56,01 | 56,35 | 1,37% | 5.881,00 |
| 20.04.2026 | 57,15 | 58,00 | 55,46 | 55,59 | -4,68% | 9.541,00 |
| 17.04.2026 | 58,35 | 59,50 | 57,50 | 58,32 | 0,55% | 15.781,00 |
| 16.04.2026 | 55,50 | 58,00 | 54,99 | 58,00 | 4,69% | 10.735,00 |
| 15.04.2026 | 53,53 | 55,55 | 53,33 | 55,40 | 3,03% | 4.958,00 |
| 14.04.2026 | 56,12 | 56,42 | 52,60 | 53,77 | -3,12% | 11.305,00 |
| 13.04.2026 | 52,38 | 55,95 | 52,38 | 55,50 | 3,89% | 12.041,00 |
| 10.04.2026 | 52,65 | 53,90 | 52,10 | 53,42 | 1,75% | 12.760,00 |
| 09.04.2026 | 49,75 | 52,50 | 49,18 | 52,50 | 4,35% | 22.294,00 |
| 08.04.2026 | 47,25 | 50,60 | 47,19 | 50,31 | 10,53% | 31.442,00 |
| 07.04.2026 | 43,31 | 45,91 | 43,00 | 45,52 | 4,96% | 12.454,00 |
| 02.04.2026 | 40,50 | 43,45 | 39,70 | 43,37 | 5,03% | 19.160,00 |
| 01.04.2026 | 38,50 | 41,75 | 38,22 | 41,29 | 8,23% | 10.267,00 |
| 31.03.2026 | 36,11 | 38,15 | 35,96 | 38,15 | 7,34% | 5.232,00 |
| 30.03.2026 | 37,90 | 38,02 | 35,51 | 35,54 | -4,97% | 6.833,00 |
| 27.03.2026 | 38,61 | 38,61 | 37,40 | 37,40 | -2,60% | 4.846,00 |
| 26.03.2026 | 40,43 | 40,43 | 38,20 | 38,40 | -5,73% | 1.086,00 |
| 25.03.2026 | 38,73 | 41,15 | 38,73 | 40,74 | 6,64% | 3.095,00 |
| 24.03.2026 | 38,09 | 38,30 | 37,49 | 38,20 | 0,32% | 3.997,00 |
| 23.03.2026 | 36,91 | 38,92 | 36,91 | 38,08 | 0,12% | 5.318,00 |
| 20.03.2026 | 39,87 | 40,80 | 37,86 | 38,04 | -4,31% | 2.049,00 |
| 19.03.2026 | 38,75 | 39,75 | 38,62 | 39,75 | 1,92% | 8.504,00 |
| 18.03.2026 | 38,60 | 39,00 | 38,54 | 39,00 | 2,31% | 2.566,00 |
| 17.03.2026 | 39,46 | 40,13 | 38,12 | 38,12 | -5,54% | 6.095,00 |
| 16.03.2026 | 40,45 | 42,50 | 40,36 | 40,36 | 1,05% | 5.739,00 |
| 13.03.2026 | 39,14 | 40,33 | 39,14 | 39,94 | 1,19% | 1.170,00 |
| 12.03.2026 | 41,29 | 41,32 | 39,47 | 39,47 | -4,54% | 2.046,00 |
| 11.03.2026 | 40,26 | 42,00 | 40,19 | 41,34 | 2,66% | 3.122,00 |
| 10.03.2026 | 38,74 | 41,00 | 38,74 | 40,27 | 5,70% | 3.385,00 |
| 09.03.2026 | 36,40 | 38,30 | 36,40 | 38,10 | 1,33% | 9.315,00 |
| 06.03.2026 | 39,68 | 39,68 | 37,51 | 37,60 | -4,08% | 1.664,00 |
| 05.03.2026 | 39,05 | 39,94 | 38,98 | 39,20 | -0,70% | 3.451,00 |
| 04.03.2026 | 36,68 | 39,50 | 36,42 | 39,48 | 5,85% | 6.159,00 |
| 03.03.2026 | 37,90 | 38,05 | 36,53 | 37,30 | -3,88% | 6.331,00 |
| 02.03.2026 | 37,50 | 38,80 | 37,42 | 38,80 | 2,27% | 5.912,00 |
| 27.02.2026 | 38,40 | 38,49 | 37,94 | 37,94 | -0,54% | 482,00 |
| 26.02.2026 | 39,40 | 39,85 | 38,15 | 38,15 | -3,67% | 7.435,00 |
| 25.02.2026 | 39,30 | 39,60 | 38,70 | 39,60 | 0,89% | 2.796,00 |
| 24.02.2026 | 36,90 | 39,25 | 36,90 | 39,25 | 7,06% | 3.650,00 |
| 23.02.2026 | 36,52 | 37,64 | 36,52 | 36,66 | -2,69% | 2.517,00 |
| 20.02.2026 | 37,80 | 38,24 | 36,54 | 37,68 | -0,20% | 2.829,00 |
| 19.02.2026 | 38,75 | 38,75 | 37,37 | 37,75 | -1,99% | 7.230,00 |
| 18.02.2026 | 39,09 | 39,25 | 38,20 | 38,52 | -1,82% | 3.257,00 |
| 17.02.2026 | 38,91 | 39,38 | 38,37 | 39,23 | 0,37% | 2.808,00 |
| 16.02.2026 | 39,00 | 39,35 | 38,86 | 39,09 | -1,92% | 7.686,00 |
| 13.02.2026 | 38,89 | 39,85 | 37,79 | 39,85 | 0,76% | 6.015,00 |
| 12.02.2026 | 40,60 | 41,13 | 39,21 | 39,55 | -2,35% | 4.730,00 |
| 11.02.2026 | 39,65 | 41,39 | 39,48 | 40,50 | 2,79% | 3.786,00 |
| 10.02.2026 | 41,80 | 42,21 | 39,40 | 39,40 | -7,47% | 7.061,00 |
| 09.02.2026 | 42,64 | 42,67 | 40,50 | 42,58 | -0,86% | 4.513,00 |
| 06.02.2026 | 40,51 | 43,40 | 40,51 | 42,95 | 4,99% | 4.619,00 |
| 05.02.2026 | 41,40 | 43,00 | 39,81 | 40,91 | -1,64% | 3.150,00 |
| 04.02.2026 | 42,07 | 42,08 | 39,93 | 41,59 | -0,16% | 4.819,00 |
| 03.02.2026 | 42,29 | 43,11 | 41,26 | 41,66 | 0,45% | 12.935,00 |
| 02.02.2026 | 37,20 | 42,06 | 37,20 | 41,47 | 6,61% | 4.744,00 |
| 30.01.2026 | 40,40 | 41,21 | 38,90 | 38,90 | -2,68% | 9.899,00 |
| 29.01.2026 | 41,25 | 41,61 | 39,39 | 39,97 | -3,45% | 11.119,00 |
| 28.01.2026 | 38,66 | 41,40 | 38,29 | 41,40 | 13,52% | 7.598,00 |
| 27.01.2026 | 35,92 | 37,15 | 35,91 | 36,47 | 1,55% | 9.810,00 |
| 26.01.2026 | 37,20 | 37,80 | 35,62 | 35,92 | -5,78% | 11.426,00 |
| 23.01.2026 | 40,51 | 40,92 | 37,72 | 38,12 | -17,29% | 35.575,00 |
| 22.01.2026 | 47,30 | 47,30 | 45,40 | 46,09 | 0,01% | 47.404,00 |
| 21.01.2026 | 41,90 | 46,32 | 41,90 | 46,09 | 10,97% | 42.971,00 |
| 20.01.2026 | 39,15 | 42,90 | 39,03 | 41,53 | 4,65% | 15.024,00 |
| 19.01.2026 | 39,40 | 40,15 | 39,25 | 39,69 | -3,03% | 5.780,00 |
| 16.01.2026 | 42,00 | 42,90 | 40,34 | 40,93 | -2,39% | 6.425,00 |
| 15.01.2026 | 42,32 | 43,00 | 41,07 | 41,93 | 0,44% | 8.460,00 |
| 14.01.2026 | 41,19 | 42,35 | 40,96 | 41,74 | 2,69% | 14.391,00 |
| 13.01.2026 | 37,92 | 41,35 | 37,92 | 40,65 | 6,90% | 22.241,00 |
| 12.01.2026 | 38,35 | 38,80 | 37,97 | 38,02 | -3,03% | 10.371,00 |
| 09.01.2026 | 36,00 | 39,21 | 35,90 | 39,21 | 10,72% | 14.905,00 |
| 08.01.2026 | 36,19 | 37,00 | 35,14 | 35,42 | -2,33% | 11.132,00 |
| 07.01.2026 | 34,07 | 38,04 | 34,07 | 36,26 | 5,81% | 10.465,00 |