109,639$
-2,98%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 111,02 | 114,51 | 109,15 | 109,62 | -3,00% | 119.508.710,00 |
| 06.05.2026 | 110,98 | 113,50 | 106,58 | 113,01 | 4,49% | 157.320.083,00 |
| 05.05.2026 | 100,51 | 110,48 | 100,08 | 108,15 | 12,92% | 198.481.963,00 |
| 04.05.2026 | 99,18 | 99,82 | 95,60 | 95,78 | -3,85% | 119.294.030,00 |
| 01.05.2026 | 93,20 | 100,45 | 92,61 | 99,62 | 5,44% | 158.502.811,00 |
| 30.04.2026 | 95,60 | 95,69 | 91,50 | 94,48 | -0,28% | 160.597.313,00 |
| 29.04.2026 | 86,14 | 94,95 | 85,87 | 94,75 | 12,10% | 235.070.906,00 |
| 28.04.2026 | 81,28 | 84,59 | 80,80 | 84,52 | -0,55% | 147.773.466,00 |
| 27.04.2026 | 83,67 | 87,10 | 82,61 | 84,99 | 2,97% | 178.820.193,00 |
| 24.04.2026 | 82,20 | 85,22 | 79,62 | 82,54 | 23,60% | 281.405.214,00 |
| 23.04.2026 | 66,10 | 68,28 | 65,42 | 66,78 | 2,31% | 155.141.780,00 |
| 22.04.2026 | 67,94 | 68,77 | 64,98 | 65,27 | -1,49% | 90.267.286,00 |
| 21.04.2026 | 67,14 | 67,67 | 65,64 | 66,26 | 0,85% | 91.402.314,00 |
| 20.04.2026 | 68,45 | 69,21 | 64,47 | 65,70 | -4,09% | 96.851.067,00 |
| 17.04.2026 | 68,85 | 70,33 | 67,74 | 68,50 | 0,00% | 118.831.534,00 |
| 16.04.2026 | 64,93 | 68,61 | 64,27 | 68,50 | 5,48% | 108.328.309,00 |
| 15.04.2026 | 63,77 | 65,84 | 62,88 | 64,94 | 1,77% | 92.051.518,00 |
| 14.04.2026 | 65,16 | 65,18 | 62,09 | 63,81 | -2,10% | 112.796.097,00 |
| 13.04.2026 | 62,18 | 65,65 | 62,18 | 65,18 | 4,49% | 112.110.972,00 |
| 10.04.2026 | 61,52 | 63,39 | 60,75 | 62,38 | 1,07% | 98.624.438,00 |
| 09.04.2026 | 58,40 | 62,08 | 58,39 | 61,72 | 4,70% | 155.609.887,00 |
| 08.04.2026 | 55,37 | 59,17 | 54,80 | 58,95 | 11,42% | 184.599.933,00 |
| 07.04.2026 | 51,91 | 53,27 | 51,22 | 52,91 | 4,19% | 129.543.837,00 |
| 06.04.2026 | 50,88 | 52,39 | 49,87 | 50,78 | 0,79% | 79.978.811,00 |
| 02.04.2026 | 46,06 | 50,49 | 46,04 | 50,38 | 4,89% | 117.134.237,00 |
| 01.04.2026 | 45,00 | 48,77 | 44,98 | 48,03 | 8,84% | 129.598.509,00 |
| 31.03.2026 | 41,95 | 44,23 | 41,60 | 44,13 | 7,14% | 95.294.892,00 |
| 30.03.2026 | 43,72 | 43,99 | 40,63 | 41,19 | -4,50% | 84.596.011,00 |
| 27.03.2026 | 43,62 | 44,13 | 42,86 | 43,13 | -2,20% | 70.002.236,00 |
| 26.03.2026 | 46,30 | 46,60 | 43,92 | 44,10 | -6,53% | 82.841.371,00 |
| 25.03.2026 | 45,85 | 47,85 | 45,45 | 47,18 | 7,08% | 97.467.909,00 |
| 24.03.2026 | 43,54 | 44,31 | 43,20 | 44,06 | 0,11% | 65.323.531,00 |
| 23.03.2026 | 44,50 | 45,46 | 43,74 | 44,01 | 0,32% | 80.772.210,00 |
| 20.03.2026 | 46,95 | 47,55 | 43,64 | 43,87 | -5,00% | 162.814.210,00 |
| 19.03.2026 | 43,99 | 46,44 | 43,65 | 46,18 | 2,55% | 74.051.501,00 |
| 18.03.2026 | 44,20 | 45,71 | 44,05 | 45,03 | 2,20% | 78.056.208,00 |
| 17.03.2026 | 46,08 | 46,08 | 43,91 | 44,06 | -3,72% | 89.061.571,00 |
| 16.03.2026 | 47,91 | 49,17 | 45,69 | 45,76 | -0,02% | 114.199.390,00 |
| 13.03.2026 | 45,97 | 46,65 | 45,39 | 45,77 | 1,15% | 68.386.151,00 |
| 12.03.2026 | 47,40 | 47,44 | 45,17 | 45,25 | -5,69% | 85.110.211,00 |
| 11.03.2026 | 46,82 | 48,83 | 46,66 | 47,98 | 2,57% | 72.480.566,00 |
| 10.03.2026 | 45,41 | 47,88 | 45,41 | 46,78 | 2,63% | 84.866.448,00 |
| 09.03.2026 | 42,74 | 45,76 | 41,64 | 45,58 | 4,97% | 81.911.596,00 |
| 06.03.2026 | 44,67 | 45,18 | 43,28 | 43,42 | -5,51% | 74.212.255,00 |
| 05.03.2026 | 44,87 | 46,48 | 44,70 | 45,95 | 0,81% | 77.370.395,00 |
| 04.03.2026 | 44,07 | 46,13 | 43,27 | 45,58 | 5,75% | 95.400.705,00 |
| 03.03.2026 | 43,44 | 43,69 | 42,14 | 43,10 | -5,27% | 82.417.298,00 |
| 02.03.2026 | 44,20 | 45,81 | 43,95 | 45,50 | -0,24% | 60.487.168,00 |
| 27.02.2026 | 44,46 | 46,56 | 44,40 | 45,61 | 0,33% | 75.885.182,00 |
| 26.02.2026 | 46,77 | 46,95 | 44,39 | 45,46 | -3,03% | 70.931.563,00 |
| 25.02.2026 | 46,09 | 46,97 | 45,08 | 46,88 | 1,65% | 74.478.808,00 |
| 24.02.2026 | 44,10 | 46,60 | 43,54 | 46,12 | 5,71% | 98.180.018,00 |
| 23.02.2026 | 44,09 | 44,55 | 43,18 | 43,63 | -1,09% | 56.445.545,00 |
| 20.02.2026 | 43,89 | 44,39 | 42,88 | 44,11 | -1,14% | 90.743.566,00 |
| 19.02.2026 | 44,95 | 45,17 | 43,92 | 44,62 | -1,85% | 72.724.938,00 |
| 18.02.2026 | 45,92 | 46,77 | 44,88 | 45,46 | -1,56% | 65.306.065,00 |
| 17.02.2026 | 45,93 | 46,83 | 45,46 | 46,18 | -1,30% | 65.802.171,00 |
| 13.02.2026 | 45,76 | 47,69 | 44,97 | 46,79 | 0,67% | 69.740.424,00 |
| 12.02.2026 | 47,80 | 48,95 | 46,19 | 46,48 | -3,75% | 88.321.152,00 |
| 11.02.2026 | 48,11 | 49,55 | 46,86 | 48,29 | 2,46% | 107.681.221,00 |
| 10.02.2026 | 50,41 | 50,54 | 46,77 | 47,13 | -6,19% | 99.832.891,00 |
| 09.02.2026 | 49,59 | 51,22 | 47,59 | 50,24 | -0,69% | 94.841.413,00 |
| 06.02.2026 | 49,10 | 51,30 | 48,83 | 50,59 | 4,87% | 115.600.223,00 |
| 05.02.2026 | 47,59 | 50,86 | 46,79 | 48,24 | -0,74% | 114.307.769,00 |
| 04.02.2026 | 49,54 | 49,70 | 47,00 | 48,60 | -1,32% | 128.702.304,00 |
| 03.02.2026 | 50,06 | 51,49 | 48,43 | 49,25 | 0,90% | 122.205.136,00 |
| 02.02.2026 | 45,63 | 49,84 | 45,50 | 48,81 | 5,04% | 101.414.583,00 |
| 30.01.2026 | 48,98 | 49,58 | 45,96 | 46,47 | -4,50% | 114.920.097,00 |
| 29.01.2026 | 47,56 | 48,77 | 46,99 | 48,66 | -0,25% | 124.256.563,00 |
| 28.01.2026 | 46,60 | 49,29 | 46,32 | 48,78 | 11,04% | 201.995.055,00 |
| 27.01.2026 | 43,97 | 44,53 | 43,10 | 43,93 | 3,39% | 121.832.221,00 |
| 26.01.2026 | 44,28 | 44,46 | 42,28 | 42,49 | -5,72% | 149.407.768,00 |
| 23.01.2026 | 46,86 | 48,13 | 44,45 | 45,07 | -17,03% | 294.675.401,00 |
| 22.01.2026 | 54,21 | 54,60 | 53,08 | 54,32 | 0,13% | 190.066.397,00 |
| 21.01.2026 | 50,32 | 54,41 | 50,15 | 54,25 | 11,72% | 220.565.312,00 |
| 20.01.2026 | 47,30 | 50,23 | 47,00 | 48,56 | 5,41% | 150.153.031,00 |
| 19.01.2026 | 46,49 | 46,60 | 45,98 | 46,07 | -1,90% | - |
| 16.01.2026 | 49,27 | 50,21 | 46,71 | 46,96 | -2,81% | 127.314.711,00 |
| 15.01.2026 | 49,35 | 50,39 | 47,83 | 48,32 | -0,82% | 132.328.902,00 |
| 14.01.2026 | 48,95 | 49,00 | 47,42 | 48,72 | 3,02% | 147.085.431,00 |
| 13.01.2026 | 45,89 | 48,24 | 45,22 | 47,29 | 7,33% | 167.034.889,00 |
| 12.01.2026 | 44,24 | 45,45 | 43,89 | 44,06 | -3,27% | 100.767.809,00 |
| 09.01.2026 | 41,83 | 45,73 | 41,57 | 45,55 | 10,80% | 184.937.235,00 |
| 08.01.2026 | 42,62 | 43,34 | 40,68 | 41,11 | -3,57% | 84.655.535,00 |
| 07.01.2026 | 40,18 | 44,57 | 40,12 | 42,63 | 6,47% | 164.447.635,00 |
| 06.01.2026 | 39,86 | 40,31 | 38,95 | 40,04 | 1,70% | 65.917.285,00 |
| 05.01.2026 | 41,59 | 42,10 | 39,27 | 39,37 | -0,03% | 95.679.728,00 |
| 02.01.2026 | 37,77 | 39,86 | 37,76 | 39,38 | 6,72% | 93.367.162,00 |
| 31.12.2025 | 37,40 | 37,58 | 36,87 | 36,90 | -1,07% | 51.524.682,00 |
| 30.12.2025 | 36,91 | 38,26 | 36,82 | 37,30 | 1,69% | 58.787.962,00 |
| 29.12.2025 | 36,01 | 36,80 | 35,82 | 36,68 | 1,33% | 36.252.545,00 |
| 26.12.2025 | 36,17 | 36,49 | 35,85 | 36,20 | 0,11% | 28.357.252,00 |
| 24.12.2025 | 35,17 | 36,18 | 34,95 | 36,16 | -0,52% | 37.443.756,00 |
| 23.12.2025 | 36,24 | 36,80 | 36,03 | 36,35 | -0,05% | 35.492.948,00 |
| 22.12.2025 | 37,89 | 37,90 | 36,29 | 36,37 | -1,22% | 48.068.251,00 |
| 19.12.2025 | 36,48 | 37,58 | 36,44 | 36,82 | 1,49% | 151.024.551,00 |
| 18.12.2025 | 37,38 | 37,49 | 35,67 | 36,28 | 0,64% | 63.901.400,00 |
| 17.12.2025 | 37,59 | 37,84 | 35,97 | 36,05 | -3,38% | 51.042.332,00 |
| 16.12.2025 | 37,58 | 37,96 | 36,92 | 37,31 | -0,53% | 49.632.902,00 |
| 15.12.2025 | 38,33 | 38,48 | 37,32 | 37,51 | -0,79% | 57.865.084,00 |