108,740€
-2,37%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 111,32 | 111,63 | 106,70 | 109,01 | -2,32% | 21.048,00 |
| 01.07.2026 | 121,38 | 122,15 | 111,36 | 111,60 | -9,44% | 6.614,00 |
| 30.06.2026 | 116,53 | 124,59 | 114,26 | 123,23 | 6,87% | 4.601,00 |
| 29.06.2026 | 113,00 | 115,43 | 103,88 | 115,31 | 2,50% | 2.527,00 |
| 26.06.2026 | 112,32 | 114,92 | 110,01 | 112,50 | -3,74% | 5.174,00 |
| 25.06.2026 | 121,40 | 123,80 | 110,41 | 116,87 | 1,50% | 11.752,00 |
| 24.06.2026 | 118,60 | 119,96 | 112,74 | 115,14 | -0,90% | 4.735,00 |
| 23.06.2026 | 115,04 | 121,20 | 112,16 | 116,19 | -5,84% | 6.021,00 |
| 22.06.2026 | 121,69 | 123,62 | 119,17 | 123,40 | 6,82% | 8.931,00 |
| 19.06.2026 | 115,89 | 116,62 | 115,03 | 115,52 | -1,32% | 9.784,00 |
| 18.06.2026 | 111,36 | 117,97 | 110,97 | 117,06 | 11,09% | 15.119,00 |
| 17.06.2026 | 103,14 | 108,29 | 101,81 | 105,37 | 4,58% | 3.863,00 |
| 16.06.2026 | 109,02 | 110,94 | 100,76 | 100,76 | -8,70% | 11.292,00 |
| 15.06.2026 | 111,43 | 114,11 | 109,24 | 110,36 | 2,52% | 15.090,00 |
| 12.06.2026 | 100,33 | 110,22 | 98,99 | 107,65 | 6,65% | 14.461,00 |
| 11.06.2026 | 94,28 | 103,64 | 93,78 | 100,94 | 8,83% | 15.775,00 |
| 10.06.2026 | 90,44 | 96,32 | 89,69 | 92,75 | -0,84% | 7.553,00 |
| 09.06.2026 | 97,74 | 98,51 | 86,26 | 93,54 | -2,14% | 7.356,00 |
| 08.06.2026 | 84,71 | 98,21 | 84,45 | 95,59 | 11,33% | 13.067,00 |
| 05.06.2026 | 93,88 | 94,45 | 85,31 | 85,86 | -10,83% | 10.499,00 |
| 04.06.2026 | 97,69 | 97,80 | 91,80 | 96,29 | -0,84% | 20.869,00 |
| 03.06.2026 | 92,01 | 101,82 | 92,01 | 97,11 | 4,65% | 23.233,00 |
| 02.06.2026 | 94,30 | 95,07 | 89,50 | 92,80 | -1,26% | 31.612,00 |
| 01.06.2026 | 98,30 | 98,38 | 91,01 | 93,98 | -4,39% | 54.825,00 |
| 29.05.2026 | 103,55 | 108,63 | 97,39 | 98,30 | -5,25% | 12.753,00 |
| 28.05.2026 | 102,33 | 105,79 | 100,04 | 103,74 | -0,95% | 3.943,00 |
| 27.05.2026 | 105,42 | 107,71 | 100,53 | 104,74 | -1,34% | 4.549,00 |
| 26.05.2026 | 104,58 | 108,04 | 100,97 | 106,16 | 0,62% | 10.788,00 |
| 25.05.2026 | 104,83 | 105,94 | 104,78 | 105,51 | 2,19% | 4.210,00 |
| 22.05.2026 | 102,75 | 105,83 | 101,75 | 103,25 | 1,27% | 9.547,00 |
| 21.05.2026 | 102,71 | 103,40 | 97,70 | 101,96 | -0,37% | 9.357,00 |
| 20.05.2026 | 96,48 | 105,24 | 96,48 | 102,34 | 7,20% | 14.723,00 |
| 19.05.2026 | 91,61 | 97,42 | 88,26 | 95,47 | 2,83% | 11.210,00 |
| 18.05.2026 | 91,65 | 99,06 | 89,20 | 92,84 | -0,84% | 17.584,00 |
| 15.05.2026 | 92,68 | 96,98 | 91,90 | 93,63 | -5,72% | 9.327,00 |
| 14.05.2026 | 101,13 | 101,42 | 96,86 | 99,31 | -3,35% | 11.809,00 |
| 13.05.2026 | 104,82 | 108,08 | 99,44 | 102,75 | 0,04% | 15.651,00 |
| 12.05.2026 | 106,26 | 108,82 | 98,06 | 102,71 | -6,53% | 39.815,00 |
| 11.05.2026 | 107,17 | 114,45 | 105,25 | 109,88 | 3,65% | 27.466,00 |
| 08.05.2026 | 93,70 | 110,88 | 93,60 | 106,01 | 13,49% | 18.513,00 |
| 07.05.2026 | 95,59 | 97,29 | 92,38 | 93,41 | -2,88% | 8.777,00 |
| 06.05.2026 | 97,27 | 99,54 | 90,69 | 96,18 | 4,01% | 37.276,00 |
| 05.05.2026 | 84,27 | 94,39 | 84,04 | 92,48 | 12,89% | 21.635,00 |
| 04.05.2026 | 86,26 | 86,46 | 81,76 | 81,92 | 1,69% | 33.597,00 |
| 30.04.2026 | 82,56 | 83,84 | 78,19 | 80,55 | -0,75% | 10.815,00 |
| 29.04.2026 | 73,14 | 81,31 | 72,93 | 81,16 | 12,40% | 75.670,00 |
| 28.04.2026 | 71,70 | 72,22 | 68,77 | 72,20 | -0,44% | 13.672,00 |
| 27.04.2026 | 72,03 | 74,17 | 69,95 | 72,52 | 3,39% | 27.804,00 |
| 24.04.2026 | 69,89 | 74,65 | 65,58 | 70,14 | 22,76% | 29.291,00 |
| 23.04.2026 | 56,70 | 58,39 | 56,06 | 57,14 | 2,44% | 6.866,00 |
| 22.04.2026 | 57,11 | 58,60 | 55,52 | 55,78 | -1,04% | 17.356,00 |
| 21.04.2026 | 56,32 | 57,46 | 56,02 | 56,36 | 1,09% | 12.229,00 |
| 20.04.2026 | 57,30 | 58,76 | 55,26 | 55,76 | -4,15% | 8.152,00 |
| 17.04.2026 | 58,45 | 59,58 | 57,49 | 58,17 | 0,12% | 43.775,00 |
| 16.04.2026 | 55,65 | 58,23 | 54,75 | 58,10 | 5,57% | 11.760,00 |
| 15.04.2026 | 53,54 | 55,82 | 53,33 | 55,04 | 1,70% | 13.482,00 |
| 14.04.2026 | 55,79 | 56,42 | 52,65 | 54,12 | -2,38% | 11.507,00 |
| 13.04.2026 | 52,59 | 55,98 | 52,44 | 55,44 | 4,16% | 15.196,00 |
| 10.04.2026 | 52,80 | 54,05 | 51,81 | 53,22 | 0,93% | 18.164,00 |
| 09.04.2026 | 49,90 | 52,95 | 49,14 | 52,73 | 4,34% | 29.095,00 |
| 08.04.2026 | 47,57 | 50,67 | 46,89 | 50,54 | 10,67% | 44.041,00 |
| 07.04.2026 | 43,51 | 46,03 | 42,90 | 45,66 | 4,58% | 20.705,00 |
| 02.04.2026 | 40,28 | 43,73 | 39,73 | 43,66 | 5,35% | 23.054,00 |
| 01.04.2026 | 38,45 | 41,98 | 37,72 | 41,45 | 8,45% | 13.267,00 |
| 31.03.2026 | 36,19 | 38,30 | 35,97 | 38,22 | 6,08% | 1.872,00 |
| 30.03.2026 | 37,64 | 38,31 | 35,47 | 36,03 | -3,73% | 22.630,00 |
| 27.03.2026 | 38,73 | 38,85 | 37,18 | 37,42 | -2,68% | 1.425,00 |
| 26.03.2026 | 40,54 | 40,70 | 38,10 | 38,45 | -5,70% | 49.474,00 |
| 25.03.2026 | 38,76 | 41,34 | 38,69 | 40,77 | 6,94% | 21.490,00 |
| 24.03.2026 | 38,12 | 38,45 | 37,35 | 38,13 | 0,59% | 4.854,00 |
| 23.03.2026 | 37,13 | 39,09 | 37,05 | 37,90 | -0,36% | 5.888,00 |
| 20.03.2026 | 39,85 | 41,04 | 37,80 | 38,04 | -4,80% | 4.136,00 |
| 19.03.2026 | 38,87 | 40,06 | 38,06 | 39,96 | 1,88% | 11.237,00 |
| 18.03.2026 | 38,62 | 39,71 | 37,96 | 39,22 | 2,54% | 2.557,00 |
| 17.03.2026 | 39,46 | 40,51 | 38,09 | 38,25 | -4,50% | 10.779,00 |
| 16.03.2026 | 40,81 | 42,67 | 39,71 | 40,05 | 0,19% | 10.630,00 |
| 13.03.2026 | 39,44 | 40,60 | 39,09 | 39,98 | 1,56% | 8.532,00 |
| 12.03.2026 | 41,01 | 41,46 | 39,21 | 39,36 | -5,05% | 2.214,00 |
| 11.03.2026 | 40,35 | 42,10 | 39,96 | 41,46 | 2,62% | 15.739,00 |
| 10.03.2026 | 38,87 | 41,11 | 38,64 | 40,40 | 3,30% | 4.379,00 |
| 09.03.2026 | 36,77 | 39,38 | 36,00 | 39,11 | 4,53% | 2.662,00 |
| 06.03.2026 | 39,72 | 39,76 | 37,32 | 37,41 | -5,55% | 2.060,00 |
| 05.03.2026 | 39,03 | 40,04 | 38,57 | 39,61 | 1,17% | 5.765,00 |
| 04.03.2026 | 36,40 | 39,65 | 36,34 | 39,15 | 5,47% | 11.925,00 |
| 03.03.2026 | 38,14 | 38,23 | 36,47 | 37,12 | -4,58% | 5.432,00 |
| 02.03.2026 | 37,72 | 39,09 | 37,45 | 38,90 | 0,79% | 7.038,00 |
| 27.02.2026 | 38,22 | 39,43 | 37,58 | 38,60 | 0,16% | 4.497,00 |
| 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 |