38,533€
-2,85%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 39,31 | 39,86 | 37,63 | 38,53 | -3,00% | 553,00 |
| 25.02.2026 | 39,21 | 39,78 | 38,57 | 39,72 | 1,44% | 8.296,00 |
| 24.02.2026 | 37,11 | 39,54 | 37,01 | 39,16 | 5,77% | 8.865,00 |
| 23.02.2026 | 36,81 | 37,73 | 36,63 | 37,02 | -1,10% | 8.462,00 |
| 20.02.2026 | 37,96 | 38,16 | 36,36 | 37,43 | -1,30% | 3.123,00 |
| 19.02.2026 | 38,56 | 38,70 | 37,40 | 37,93 | -1,64% | 5.338,00 |
| 18.02.2026 | 39,34 | 39,56 | 37,99 | 38,56 | -1,08% | 5.607,00 |
| 17.02.2026 | 39,08 | 39,54 | 38,30 | 38,98 | -0,66% | 7.084,00 |
| 16.02.2026 | 39,25 | 39,57 | 38,97 | 39,24 | -0,41% | 3.296,00 |
| 13.02.2026 | 38,90 | 40,20 | 37,93 | 39,40 | 0,48% | 10.187,00 |
| 12.02.2026 | 40,65 | 41,19 | 38,94 | 39,21 | -3,52% | 8.420,00 |
| 11.02.2026 | 39,80 | 41,77 | 39,52 | 40,64 | 2,60% | 10.486,00 |
| 10.02.2026 | 41,98 | 42,35 | 39,30 | 39,61 | -6,04% | 8.945,00 |
| 09.02.2026 | 42,80 | 42,99 | 39,97 | 42,16 | -1,52% | 4.578,00 |
| 06.02.2026 | 40,80 | 43,40 | 40,65 | 42,81 | 4,45% | 18.365,00 |
| 05.02.2026 | 41,33 | 43,08 | 39,71 | 40,98 | -0,71% | 6.186,00 |
| 04.02.2026 | 41,98 | 42,20 | 39,85 | 41,28 | -1,03% | 15.480,00 |
| 03.02.2026 | 42,24 | 43,66 | 41,02 | 41,71 | 0,76% | 9.543,00 |
| 02.02.2026 | 37,55 | 42,31 | 37,43 | 41,39 | 5,47% | 9.102,00 |
| 30.01.2026 | 40,09 | 41,62 | 38,77 | 39,24 | -3,52% | 6.872,00 |
| 29.01.2026 | 41,27 | 41,57 | 39,39 | 40,68 | -0,37% | 10.567,00 |
| 28.01.2026 | 38,66 | 41,30 | 38,22 | 40,83 | 11,83% | 31.896,00 |
| 27.01.2026 | 36,15 | 37,29 | 36,00 | 36,51 | 2,07% | 18.482,00 |
| 26.01.2026 | 37,09 | 37,78 | 35,58 | 35,77 | -6,23% | 17.727,00 |
| 23.01.2026 | 40,70 | 41,03 | 37,64 | 38,15 | -17,41% | 21.355,00 |
| 22.01.2026 | 47,08 | 47,33 | 45,34 | 46,19 | -0,48% | 17.375,00 |
| 21.01.2026 | 42,33 | 46,54 | 42,26 | 46,41 | 12,00% | 31.107,00 |
| 20.01.2026 | 39,51 | 42,81 | 39,11 | 41,44 | 4,74% | 18.169,00 |
| 19.01.2026 | 39,59 | 40,16 | 39,47 | 39,56 | -2,20% | 11.410,00 |
| 16.01.2026 | 42,12 | 43,22 | 40,28 | 40,45 | -2,86% | 22.759,00 |
| 15.01.2026 | 42,51 | 43,44 | 40,93 | 41,64 | -0,53% | 73.827,00 |
| 14.01.2026 | 41,07 | 42,40 | 40,72 | 41,87 | 3,10% | 17.356,00 |
| 13.01.2026 | 38,15 | 41,40 | 38,12 | 40,61 | 7,49% | 30.701,00 |
| 12.01.2026 | 38,31 | 38,92 | 37,58 | 37,78 | -3,62% | 19.426,00 |
| 09.01.2026 | 36,07 | 39,29 | 35,79 | 39,20 | 11,04% | 32.720,00 |
| 08.01.2026 | 36,16 | 37,15 | 34,91 | 35,30 | -3,31% | 8.442,00 |
| 07.01.2026 | 34,12 | 38,14 | 34,10 | 36,51 | 6,27% | 16.008,00 |
| 06.01.2026 | 34,02 | 34,48 | 33,28 | 34,36 | 2,46% | 8.288,00 |
| 05.01.2026 | 34,07 | 36,03 | 33,50 | 33,53 | -0,30% | 9.961,00 |
| 02.01.2026 | 31,96 | 33,97 | 31,86 | 33,63 | 7,19% | 23.671,00 |
| 30.12.2025 | 31,21 | 31,40 | 31,20 | 31,38 | 1,41% | 797,00 |
| 29.12.2025 | 30,59 | 31,27 | 30,43 | 30,94 | 0,42% | 220,00 |
| 23.12.2025 | 30,79 | 31,30 | 30,62 | 30,81 | -0,61% | 235,00 |
| 22.12.2025 | 31,91 | 32,27 | 30,88 | 31,00 | -0,97% | 3.402,00 |
| 19.12.2025 | 31,33 | 32,05 | 31,06 | 31,31 | 1,31% | 300,00 |
| 18.12.2025 | 30,81 | 31,95 | 30,44 | 30,90 | 0,19% | 133,00 |
| 17.12.2025 | 31,94 | 32,24 | 30,65 | 30,84 | -3,53% | 2.594,00 |
| 16.12.2025 | 31,56 | 32,63 | 31,34 | 31,97 | -0,17% | 625,00 |
| 15.12.2025 | 32,33 | 32,74 | 31,75 | 32,03 | -0,50% | 4.450,00 |
| 12.12.2025 | 33,78 | 34,10 | 32,09 | 32,19 | -4,10% | 17.626,00 |
| 11.12.2025 | 34,13 | 34,49 | 33,27 | 33,56 | -2,96% | 322,00 |
| 10.12.2025 | 34,71 | 35,05 | 33,43 | 34,59 | 0,36% | 2.720,00 |
| 09.12.2025 | 34,58 | 35,47 | 34,43 | 34,46 | 0,54% | 761,00 |
| 08.12.2025 | 35,78 | 36,17 | 34,16 | 34,28 | -4,25% | 2.508,00 |
| 05.12.2025 | 35,27 | 36,76 | 34,94 | 35,80 | 2,49% | 2.805,00 |
| 04.12.2025 | 37,36 | 37,36 | 34,93 | 34,93 | -6,85% | 2.376,00 |
| 03.12.2025 | 37,31 | 37,50 | 36,68 | 37,50 | -0,21% | 2.370,00 |
| 02.12.2025 | 34,60 | 37,58 | 34,60 | 37,58 | 7,36% | 4.770,00 |
| 28.11.2025 | 32,06 | 35,04 | 32,06 | 35,00 | 10,57% | 2.386,00 |
| 27.11.2025 | 31,46 | 31,72 | 31,46 | 31,66 | -0,72% | 508,00 |
| 26.11.2025 | 31,02 | 31,89 | 31,02 | 31,89 | 2,77% | 1.000,00 |
| 25.11.2025 | 30,50 | 31,01 | 30,50 | 31,03 | 0,05% | 170,00 |
| 24.11.2025 | 30,01 | 31,31 | 29,96 | 31,01 | 2,51% | 2.797,00 |
| 21.11.2025 | 28,97 | 30,25 | 28,61 | 30,25 | 1,92% | 1.150,00 |
| 20.11.2025 | 31,16 | 31,21 | 29,68 | 29,68 | -1,38% | 1.132,00 |
| 19.11.2025 | 29,41 | 30,10 | 29,41 | 30,10 | 1,74% | 312,00 |
| 18.11.2025 | 29,44 | 29,62 | 28,99 | 29,58 | -0,05% | 5.448,00 |
| 17.11.2025 | 30,79 | 30,85 | 29,60 | 29,60 | -3,17% | 760,00 |
| 14.11.2025 | 30,30 | 31,01 | 29,70 | 30,57 | -0,31% | 3.082,00 |
| 13.11.2025 | 32,69 | 32,69 | 30,57 | 30,66 | -6,40% | 1.527,00 |
| 12.11.2025 | 32,84 | 33,00 | 32,56 | 32,76 | 0,31% | 3.233,00 |
| 11.11.2025 | 33,02 | 33,02 | 32,63 | 32,66 | -1,69% | 1.916,00 |
| 10.11.2025 | 33,52 | 33,94 | 32,97 | 33,22 | 4,04% | 2.387,00 |
| 08.11.2025 | 33,11 | 33,18 | 31,93 | 31,93 | -1,97% | 1.059,00 |
| 06.11.2025 | 33,11 | 33,38 | 32,34 | 32,57 | 2,55% | 2.812,00 |
| 05.11.2025 | 31,92 | 31,97 | 31,76 | 31,76 | -2,29% | 2.241,00 |
| 04.11.2025 | 33,29 | 33,54 | 32,44 | 32,50 | -5,08% | 2.662,00 |
| 03.11.2025 | 34,65 | 35,05 | 34,01 | 34,24 | -1,44% | 7.437,00 |
| 31.10.2025 | 35,17 | 35,35 | 34,68 | 34,74 | -0,90% | 1.730,00 |
| 30.10.2025 | 35,29 | 35,74 | 34,84 | 35,06 | -1,88% | 10.818,00 |
| 29.10.2025 | 36,15 | 36,15 | 35,53 | 35,73 | 0,27% | 1.788,00 |
| 28.10.2025 | 33,88 | 36,35 | 33,88 | 35,63 | 4,99% | 3.658,00 |
| 27.10.2025 | 33,11 | 33,94 | 33,11 | 33,94 | 2,21% | 1.669,00 |
| 24.10.2025 | 35,44 | 35,71 | 32,73 | 33,20 | 1,23% | 12.879,00 |
| 23.10.2025 | 31,53 | 32,80 | 31,53 | 32,80 | 3,55% | 3.716,00 |
| 22.10.2025 | 32,64 | 32,66 | 31,18 | 31,67 | -3,88% | 3.111,00 |
| 21.10.2025 | 32,81 | 33,00 | 32,53 | 32,95 | 0,72% | 2.311,00 |
| 20.10.2025 | 32,12 | 33,00 | 32,12 | 32,72 | 2,93% | 3.087,00 |
| 17.10.2025 | 30,72 | 32,14 | 30,03 | 31,79 | 0,09% | 3.424,00 |
| 16.10.2025 | 31,81 | 32,23 | 31,59 | 31,76 | -0,59% | 713,00 |
| 15.10.2025 | 30,90 | 32,01 | 30,67 | 31,95 | 4,17% | 11.820,00 |
| 14.10.2025 | 31,89 | 31,89 | 30,00 | 30,67 | -4,07% | 13.255,00 |
| 13.10.2025 | 32,13 | 32,25 | 31,19 | 31,97 | 0,87% | 3.532,00 |
| 10.10.2025 | 33,10 | 33,69 | 31,50 | 31,69 | -1,25% | 7.426,00 |
| 09.10.2025 | 32,13 | 32,13 | 32,28 | 32,09 | 0,16% | 1.000,00 |
| 07.10.2025 | 31,31 | 32,33 | 31,31 | 32,04 | 2,54% | 17.645,00 |
| 06.10.2025 | 31,45 | 32,62 | 30,65 | 31,25 | -0,27% | 3.902,00 |
| 03.10.2025 | 32,46 | 32,46 | 31,29 | 31,33 | -1,54% | 3.498,00 |
| 02.10.2025 | 30,66 | 32,00 | 30,31 | 31,82 | 4,07% | 7.434,00 |
| 01.10.2025 | 28,21 | 30,58 | 28,01 | 30,58 | 7,75% | 16.875,00 |