101,960€
-0,31%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |