79,040€
4,69%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 70,00 | 81,72 | 70,00 | 79,40 | 5,17% | 5.778,00 |
| 29.07.2026 | 74,01 | 77,70 | 71,80 | 75,50 | -1,50% | 10.878,00 |
| 28.07.2026 | 76,82 | 77,96 | 73,04 | 76,65 | -3,09% | 5.858,00 |
| 27.07.2026 | 82,42 | 83,71 | 76,54 | 79,09 | -3,29% | 14.223,00 |
| 24.07.2026 | 92,12 | 93,50 | 81,74 | 81,78 | -6,30% | 4.274,00 |
| 23.07.2026 | 91,17 | 92,16 | 87,28 | 87,28 | -4,72% | 2.405,00 |
| 22.07.2026 | 90,14 | 93,00 | 89,25 | 91,60 | -0,56% | 1.759,00 |
| 21.07.2026 | 89,00 | 92,46 | 88,64 | 92,12 | 7,33% | 5.288,00 |
| 20.07.2026 | 83,06 | 87,41 | 83,06 | 85,83 | 1,69% | 3.274,00 |
| 17.07.2026 | 82,00 | 84,40 | 78,71 | 84,40 | 0,48% | 16.369,00 |
| 16.07.2026 | 90,11 | 90,11 | 84,00 | 84,00 | -5,19% | 11.178,00 |
| 15.07.2026 | 97,42 | 100,36 | 87,00 | 88,60 | -3,94% | 5.655,00 |
| 14.07.2026 | 91,50 | 95,00 | 91,20 | 92,23 | 2,48% | 3.259,00 |
| 13.07.2026 | 92,54 | 93,82 | 90,00 | 90,00 | -5,86% | 5.676,00 |
| 10.07.2026 | 97,00 | 97,10 | 94,95 | 95,60 | -3,41% | 1.337,00 |
| 09.07.2026 | 97,11 | 101,40 | 97,11 | 98,98 | 4,96% | 6.663,00 |
| 08.07.2026 | 95,07 | 96,99 | 91,24 | 94,30 | -1,67% | 4.544,00 |
| 07.07.2026 | 103,48 | 104,32 | 94,84 | 95,90 | -11,14% | 14.349,00 |
| 06.07.2026 | 107,72 | 111,40 | 107,22 | 107,92 | -0,41% | 2.832,00 |
| 03.07.2026 | 107,30 | 109,14 | 107,30 | 108,36 | 3,28% | 2.236,00 |
| 02.07.2026 | 110,02 | 114,52 | 103,00 | 104,92 | -6,19% | 7.947,00 |
| 01.07.2026 | 122,02 | 122,02 | 111,84 | 111,84 | -9,12% | 3.761,00 |
| 30.06.2026 | 116,46 | 123,74 | 115,00 | 123,06 | 7,87% | 5.511,00 |
| 29.06.2026 | 112,60 | 114,70 | 103,88 | 114,08 | 1,13% | 10.175,00 |
| 26.06.2026 | 112,26 | 114,52 | 110,00 | 112,80 | -1,50% | 2.254,00 |
| 25.06.2026 | 120,94 | 123,72 | 113,72 | 114,52 | 0,25% | 8.371,00 |
| 24.06.2026 | 118,42 | 120,04 | 112,66 | 114,24 | -1,55% | 7.970,00 |
| 23.06.2026 | 114,70 | 120,42 | 112,62 | 116,04 | -5,63% | 8.362,00 |
| 22.06.2026 | 121,04 | 123,62 | 119,00 | 122,96 | 6,04% | 13.455,00 |
| 19.06.2026 | 116,86 | 116,86 | 114,92 | 115,96 | -0,41% | 7.114,00 |
| 18.06.2026 | 110,80 | 117,50 | 110,80 | 116,44 | 7,77% | 39.074,00 |
| 17.06.2026 | 103,54 | 108,04 | 101,68 | 108,04 | 5,10% | 3.495,00 |
| 16.06.2026 | 108,54 | 110,08 | 102,00 | 102,80 | -6,55% | 13.773,00 |
| 15.06.2026 | 110,60 | 113,50 | 109,50 | 110,00 | 2,17% | 22.929,00 |
| 12.06.2026 | 100,44 | 110,00 | 99,41 | 107,66 | 5,92% | 6.352,00 |
| 11.06.2026 | 94,00 | 103,02 | 94,00 | 101,64 | 9,57% | 7.756,00 |
| 10.06.2026 | 90,83 | 96,00 | 90,04 | 92,76 | 0,27% | 2.238,00 |
| 09.06.2026 | 97,80 | 98,35 | 87,19 | 92,51 | -2,96% | 7.259,00 |
| 08.06.2026 | 84,44 | 97,44 | 84,39 | 95,33 | 11,09% | 14.970,00 |
| 05.06.2026 | 94,70 | 94,70 | 85,81 | 85,81 | -8,36% | 5.143,00 |
| 04.06.2026 | 97,06 | 97,67 | 92,43 | 93,64 | -3,10% | 2.814,00 |
| 03.06.2026 | 92,48 | 100,98 | 92,10 | 96,64 | 4,48% | 8.458,00 |
| 02.06.2026 | 94,01 | 94,54 | 89,92 | 92,50 | -1,49% | 8.383,00 |
| 01.06.2026 | 98,88 | 98,88 | 91,00 | 93,90 | -5,72% | 11.998,00 |
| 29.05.2026 | 103,22 | 107,10 | 99,60 | 99,60 | -3,51% | 7.234,00 |
| 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 |