116,226$
0,17%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 116,82 | 118,71 | 114,06 | 116,05 | 0,01% | - |
| 28.09.2026 | 120,68 | 121,71 | 114,71 | 116,03 | -5,67% | 112.436.917,00 |
| 25.09.2026 | 126,83 | 126,93 | 122,84 | 123,00 | -3,45% | 97.728.428,00 |
| 24.09.2026 | 120,61 | 127,44 | 119,55 | 127,39 | 3,91% | 119.296.710,00 |
| 23.09.2026 | 123,87 | 124,25 | 119,44 | 122,60 | -1,02% | 85.621.056,00 |
| 22.09.2026 | 120,15 | 124,09 | 120,08 | 123,86 | 1,71% | 108.379.359,00 |
| 21.09.2026 | 116,53 | 124,73 | 114,93 | 121,78 | 12,14% | 191.638.352,00 |
| 18.09.2026 | 109,80 | 110,49 | 106,40 | 108,60 | -0,18% | 174.996.654,00 |
| 17.09.2026 | 104,70 | 111,37 | 104,70 | 108,80 | 7,67% | 149.725.985,00 |
| 16.09.2026 | 101,37 | 104,42 | 99,29 | 101,05 | 4,03% | 119.923.560,00 |
| 15.09.2026 | 98,83 | 100,48 | 96,52 | 97,14 | -0,05% | 84.999.321,00 |
| 14.09.2026 | 95,82 | 98,86 | 94,52 | 97,19 | -5,59% | 96.459.676,00 |
| 11.09.2026 | 102,47 | 104,90 | 101,07 | 102,94 | 2,61% | 86.990.385,00 |
| 10.09.2026 | 102,45 | 103,23 | 99,34 | 100,32 | -5,57% | 96.887.071,00 |
| 09.09.2026 | 102,70 | 106,69 | 102,70 | 106,24 | 1,69% | 96.891.392,00 |
| 08.09.2026 | 100,80 | 106,09 | 100,35 | 104,47 | 9,05% | 140.269.269,00 |
| 04.09.2026 | 92,45 | 95,94 | 91,87 | 95,80 | 4,51% | 97.654.325,00 |
| 03.09.2026 | 89,35 | 92,37 | 87,73 | 91,67 | 1,80% | 79.927.773,00 |
| 02.09.2026 | 88,85 | 90,43 | 87,50 | 90,05 | 1,21% | 61.554.546,00 |
| 01.09.2026 | 86,84 | 89,41 | 85,72 | 88,97 | -0,60% | 73.962.063,00 |
| 31.08.2026 | 90,00 | 91,85 | 88,97 | 89,51 | 0,04% | 65.188.218,00 |
| 28.08.2026 | 90,27 | 93,70 | 89,05 | 89,47 | -2,85% | 86.172.589,00 |
| 27.08.2026 | 89,91 | 92,95 | 88,46 | 92,09 | 4,36% | 100.556.755,00 |
| 26.08.2026 | 86,81 | 88,28 | 85,63 | 88,24 | 0,87% | 75.752.764,00 |
| 25.08.2026 | 90,06 | 90,18 | 87,29 | 87,48 | 0,25% | 81.853.821,00 |
| 24.08.2026 | 88,86 | 88,91 | 85,14 | 87,26 | -3,12% | 96.903.359,00 |
| 21.08.2026 | 92,71 | 92,77 | 89,75 | 90,07 | -2,24% | 91.670.104,00 |
| 20.08.2026 | 91,87 | 92,68 | 89,85 | 92,13 | -0,72% | 85.654.715,00 |
| 19.08.2026 | 97,41 | 98,20 | 91,28 | 92,80 | -4,02% | 110.268.648,00 |
| 18.08.2026 | 99,22 | 99,31 | 95,25 | 96,69 | -6,58% | 121.969.461,00 |
| 17.08.2026 | 103,55 | 105,97 | 101,80 | 103,49 | 0,97% | 88.616.832,00 |
| 14.08.2026 | 104,48 | 106,87 | 102,05 | 102,50 | -1,97% | 95.387.502,00 |
| 13.08.2026 | 101,51 | 107,57 | 100,33 | 104,56 | 3,58% | 116.837.589,00 |
| 12.08.2026 | 101,33 | 103,16 | 100,12 | 100,95 | 3,32% | 162.446.693,00 |
| 11.08.2026 | 96,78 | 98,35 | 95,35 | 97,71 | 0,19% | 164.063.575,00 |
| 10.08.2026 | 98,26 | 100,03 | 96,30 | 97,52 | -4,06% | 101.153.438,00 |
| 07.08.2026 | 102,33 | 103,66 | 98,03 | 101,65 | 1,84% | 76.760.636,00 |
| 06.08.2026 | 98,22 | 103,38 | 95,60 | 99,81 | -1,24% | 78.088.124,00 |
| 05.08.2026 | 99,30 | 102,83 | 97,90 | 101,06 | 0,20% | 85.388.366,00 |
| 04.08.2026 | 95,24 | 101,39 | 94,32 | 100,86 | 10,84% | 124.355.055,00 |
| 03.08.2026 | 88,40 | 91,68 | 85,62 | 91,00 | 0,89% | 96.633.640,00 |
| 31.07.2026 | 96,72 | 97,90 | 90,13 | 90,20 | -1,02% | 109.039.502,00 |
| 30.07.2026 | 86,51 | 94,10 | 85,97 | 91,13 | 11,30% | 140.322.599,00 |
| 29.07.2026 | 86,57 | 88,47 | 81,79 | 81,88 | -5,12% | 152.394.563,00 |
| 28.07.2026 | 86,62 | 88,28 | 83,10 | 86,30 | -5,86% | 154.346.670,00 |
| 27.07.2026 | 92,46 | 94,98 | 86,94 | 91,67 | -0,70% | 133.247.260,00 |
| 24.07.2026 | 100,36 | 101,74 | 91,58 | 92,32 | -7,89% | 181.132.891,00 |
| 23.07.2026 | 101,14 | 104,18 | 99,24 | 100,23 | -2,33% | 140.806.900,00 |
| 22.07.2026 | 101,55 | 106,85 | 101,48 | 102,62 | -2,68% | 78.431.041,00 |
| 21.07.2026 | 103,19 | 106,34 | 101,22 | 105,45 | 8,64% | 105.429.373,00 |
| 20.07.2026 | 97,58 | 100,98 | 96,92 | 97,06 | 2,13% | 89.741.378,00 |
| 17.07.2026 | 92,14 | 98,05 | 89,59 | 95,04 | -2,00% | 126.779.308,00 |
| 16.07.2026 | 101,14 | 101,88 | 95,48 | 96,98 | -5,84% | 107.742.913,00 |
| 15.07.2026 | 109,30 | 109,61 | 99,20 | 102,99 | -4,43% | 120.625.478,00 |
| 14.07.2026 | 107,98 | 109,19 | 103,59 | 107,76 | 4,50% | 91.129.016,00 |
| 13.07.2026 | 105,98 | 106,17 | 101,79 | 103,12 | -6,12% | 100.988.772,00 |
| 10.07.2026 | 109,58 | 110,85 | 107,45 | 109,84 | -2,40% | 70.846.601,00 |
| 09.07.2026 | 114,87 | 116,77 | 111,51 | 112,54 | 2,09% | 99.352.457,00 |
| 08.07.2026 | 108,30 | 110,49 | 104,41 | 110,24 | -0,14% | 105.488.080,00 |
| 07.07.2026 | 116,30 | 116,47 | 108,30 | 110,39 | -9,66% | 140.405.927,00 |
| 06.07.2026 | 122,57 | 127,30 | 121,52 | 122,20 | 1,54% | 86.950.209,00 |
| 02.07.2026 | 128,91 | 130,74 | 117,63 | 120,35 | -5,25% | 125.021.717,00 |
| 01.07.2026 | 135,00 | 135,74 | 126,68 | 127,02 | -9,03% | 113.107.246,00 |
| 30.06.2026 | 131,99 | 142,35 | 131,52 | 139,63 | 6,01% | 116.996.685,00 |
| 29.06.2026 | 127,00 | 132,05 | 118,50 | 131,72 | 2,65% | 106.805.299,00 |
| 26.06.2026 | 128,71 | 131,23 | 125,50 | 128,32 | -3,42% | 99.475.352,00 |
| 25.06.2026 | 139,73 | 140,72 | 125,41 | 132,87 | 0,93% | 123.120.247,00 |
| 24.06.2026 | 133,05 | 136,08 | 127,95 | 131,65 | -0,48% | 104.591.698,00 |
| 23.06.2026 | 129,73 | 137,98 | 128,30 | 132,28 | -6,14% | 132.976.743,00 |
| 22.06.2026 | 139,12 | 141,45 | 136,21 | 140,94 | 6,11% | 127.190.553,00 |
| 19.06.2026 | 132,65 | 133,76 | 132,63 | 132,82 | -0,87% | - |
| 18.06.2026 | 131,80 | 135,48 | 127,90 | 133,99 | 10,64% | 233.906.555,00 |
| 17.06.2026 | 121,85 | 125,20 | 118,06 | 121,10 | 3,46% | 115.324.920,00 |
| 16.06.2026 | 125,11 | 128,70 | 116,00 | 117,05 | -8,45% | 132.962.556,00 |
| 15.06.2026 | 129,49 | 132,61 | 126,66 | 127,86 | 2,64% | 134.507.523,00 |
| 12.06.2026 | 117,42 | 127,60 | 115,33 | 124,57 | 6,51% | 151.526.758,00 |
| 11.06.2026 | 113,52 | 119,44 | 110,51 | 116,96 | 9,27% | 188.430.320,00 |
| 10.06.2026 | 106,03 | 111,50 | 104,92 | 107,04 | -0,82% | 122.653.462,00 |
| 09.06.2026 | 112,99 | 114,00 | 99,46 | 107,92 | -2,13% | 149.623.108,00 |
| 08.06.2026 | 111,00 | 112,54 | 106,66 | 110,27 | 11,19% | 136.973.898,00 |
| 05.06.2026 | 106,48 | 106,48 | 98,33 | 99,17 | -11,28% | 145.209.405,00 |
| 04.06.2026 | 108,40 | 113,14 | 107,48 | 111,78 | -0,83% | 77.325.824,00 |
| 03.06.2026 | 116,42 | 118,29 | 110,86 | 112,71 | 4,43% | 118.928.807,00 |
| 02.06.2026 | 107,45 | 109,00 | 104,17 | 107,93 | -1,28% | 106.336.209,00 |
| 01.06.2026 | 109,43 | 113,30 | 106,33 | 109,33 | -4,67% | 134.900.437,00 |
| 29.05.2026 | 123,85 | 126,64 | 113,54 | 114,68 | -5,14% | 191.676.126,00 |
| 28.05.2026 | 121,45 | 123,08 | 116,31 | 120,89 | -0,72% | 97.320.987,00 |
| 27.05.2026 | 124,39 | 125,27 | 117,00 | 121,77 | -1,42% | 93.323.344,00 |
| 26.05.2026 | 122,10 | 125,62 | 117,35 | 123,52 | 3,07% | 108.167.302,00 |
| 22.05.2026 | 120,34 | 122,78 | 118,09 | 119,84 | 1,13% | 82.663.024,00 |
| 21.05.2026 | 116,58 | 119,41 | 113,17 | 118,50 | -0,39% | 102.452.545,00 |
| 20.05.2026 | 116,22 | 121,94 | 114,80 | 118,96 | 7,36% | 165.086.920,00 |
| 19.05.2026 | 106,98 | 113,07 | 102,40 | 110,80 | 2,43% | 150.234.892,00 |
| 18.05.2026 | 113,47 | 115,54 | 103,85 | 108,17 | -0,55% | 145.763.995,00 |
| 15.05.2026 | 109,79 | 110,57 | 105,02 | 108,77 | -6,18% | 135.205.991,00 |
| 14.05.2026 | 114,66 | 118,57 | 113,17 | 115,93 | -3,62% | 118.279.791,00 |
| 13.05.2026 | 124,10 | 125,00 | 116,41 | 120,29 | -0,27% | 115.364.423,00 |
| 12.05.2026 | 124,36 | 127,79 | 115,00 | 120,61 | -6,82% | 172.516.514,00 |
| 11.05.2026 | 130,88 | 132,75 | 123,92 | 129,44 | 3,62% | 179.486.503,00 |
| 08.05.2026 | 111,81 | 130,57 | 111,80 | 124,92 | 13,96% | 227.681.300,00 |