43,500$
-5,33%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 44,67 | 45,18 | 43,28 | 43,42 | -5,51% | 1.738.822,00 |
| 05.03.2026 | 44,87 | 46,48 | 44,70 | 45,95 | 0,81% | 77.258.641,00 |
| 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 |