42,990$
-2,52%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 81.316.484,00 |
| 25.03.2026 | 45,85 | 47,85 | 45,45 | 47,18 | 7,08% | 96.136.841,00 |
| 24.03.2026 | 43,54 | 44,31 | 43,20 | 44,06 | 0,11% | 64.046.898,00 |
| 23.03.2026 | 44,50 | 45,46 | 43,74 | 44,01 | 0,32% | 78.539.443,00 |
| 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% | 73.601.667,00 |
| 18.03.2026 | 44,20 | 45,71 | 44,05 | 45,03 | 2,20% | 77.137.826,00 |
| 17.03.2026 | 46,08 | 46,08 | 43,91 | 44,06 | -3,72% | 87.671.371,00 |
| 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 | 3,41% | 150.153.031,00 |
| 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% | 148.225.796,00 |
| 13.01.2026 | 45,89 | 48,24 | 45,22 | 47,29 | 7,33% | 168.656.410,00 |
| 12.01.2026 | 44,24 | 45,45 | 43,89 | 44,06 | -3,27% | 101.989.119,00 |
| 09.01.2026 | 41,83 | 45,73 | 41,57 | 45,55 | 10,80% | 186.691.417,00 |
| 08.01.2026 | 42,62 | 43,34 | 40,68 | 41,11 | -3,57% | 88.241.955,00 |
| 07.01.2026 | 40,18 | 44,57 | 40,12 | 42,63 | 6,47% | 166.028.381,00 |
| 06.01.2026 | 39,86 | 40,31 | 38,95 | 40,04 | 1,70% | 66.395.138,00 |
| 05.01.2026 | 41,59 | 42,10 | 39,27 | 39,37 | -0,03% | 96.665.355,00 |
| 02.01.2026 | 37,77 | 39,86 | 37,76 | 39,38 | 6,72% | 95.396.447,00 |
| 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% | 61.935.279,00 |
| 29.12.2025 | 36,01 | 36,80 | 35,82 | 36,68 | 1,33% | 38.062.295,00 |
| 26.12.2025 | 36,17 | 36,49 | 35,85 | 36,20 | 0,11% | 28.779.396,00 |
| 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% | 35.957.954,00 |
| 22.12.2025 | 37,89 | 37,90 | 36,29 | 36,37 | -1,22% | 51.685.394,00 |
| 19.12.2025 | 36,48 | 37,58 | 36,44 | 36,82 | 1,49% | 163.221.251,00 |
| 18.12.2025 | 37,38 | 37,49 | 35,67 | 36,28 | 0,64% | 69.468.393,00 |
| 17.12.2025 | 37,59 | 37,84 | 35,97 | 36,05 | -3,38% | 54.791.951,00 |
| 16.12.2025 | 37,58 | 37,96 | 36,92 | 37,31 | -0,53% | 50.490.257,00 |
| 15.12.2025 | 38,33 | 38,48 | 37,32 | 37,51 | -0,79% | 60.898.465,00 |
| 12.12.2025 | 39,25 | 40,03 | 37,62 | 37,81 | -4,30% | 87.784.470,00 |
| 11.12.2025 | 40,07 | 40,19 | 39,08 | 39,51 | -3,11% | 59.096.759,00 |
| 10.12.2025 | 40,11 | 40,99 | 38,89 | 40,78 | 0,69% | 75.974.890,00 |
| 09.12.2025 | 40,73 | 41,26 | 40,03 | 40,50 | 0,50% | 61.877.155,00 |
| 08.12.2025 | 41,94 | 42,12 | 39,70 | 40,30 | -2,68% | 93.953.619,00 |
| 05.12.2025 | 41,16 | 42,83 | 41,15 | 41,41 | 2,25% | 103.042.015,00 |
| 04.12.2025 | 43,26 | 43,28 | 40,14 | 40,50 | -7,45% | 107.850.164,00 |
| 03.12.2025 | 43,39 | 44,02 | 42,51 | 43,76 | 0,67% | 91.957.186,00 |
| 02.12.2025 | 40,47 | 43,68 | 40,05 | 43,47 | 8,65% | 167.205.815,00 |
| 01.12.2025 | 39,86 | 40,38 | 39,60 | 40,01 | -1,36% | 74.534.896,00 |
| 28.11.2025 | 37,40 | 40,59 | 37,34 | 40,56 | 10,19% | 95.799.486,00 |
| 26.11.2025 | 36,20 | 37,24 | 36,13 | 36,81 | 2,74% | 54.563.435,00 |
| 25.11.2025 | 35,55 | 36,13 | 34,68 | 35,83 | 0,11% | 62.203.283,00 |
| 24.11.2025 | 34,97 | 36,16 | 34,69 | 35,79 | 3,74% | 103.804.208,00 |
| 21.11.2025 | 33,51 | 34,98 | 32,89 | 34,50 | 2,62% | 105.641.670,00 |
| 20.11.2025 | 36,00 | 36,68 | 33,48 | 33,62 | -4,24% | 96.389.096,00 |
| 19.11.2025 | 34,33 | 35,75 | 34,25 | 35,11 | 2,27% | 67.115.474,00 |
| 18.11.2025 | 34,25 | 34,76 | 33,57 | 34,33 | -1,09% | 61.504.802,00 |
| 17.11.2025 | 35,45 | 35,73 | 34,23 | 34,71 | -2,28% | 72.580.118,00 |
| 14.11.2025 | 35,03 | 36,10 | 34,62 | 35,52 | -1,09% | 71.716.180,00 |
| 13.11.2025 | 37,27 | 37,31 | 35,45 | 35,91 | -5,23% | 95.593.170,00 |
| 12.11.2025 | 38,06 | 38,20 | 37,35 | 37,89 | 0,03% | 53.875.959,00 |
| 11.11.2025 | 38,15 | 38,22 | 37,49 | 37,88 | -1,48% | 53.741.898,00 |
| 10.11.2025 | 38,93 | 39,53 | 37,97 | 38,45 | 0,84% | 77.820.266,00 |
| 07.11.2025 | 37,26 | 38,27 | 36,97 | 38,13 | 2,39% | 95.521.436,00 |
| 06.11.2025 | 38,34 | 39,84 | 36,80 | 37,24 | -2,97% | 77.629.908,00 |
| 05.11.2025 | 37,42 | 38,69 | 37,11 | 38,38 | 3,65% | 74.631.599,00 |
| 04.11.2025 | 38,14 | 38,25 | 36,63 | 37,03 | -6,25% | 102.250.306,00 |
| 03.11.2025 | 40,25 | 40,45 | 39,05 | 39,50 | -1,23% | 61.267.512,00 |