38,535€
-2,91%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 39,23 | 39,88 | 37,66 | 38,60 | -2,76% | 43.231,00 |
| 25.02.2026 | 39,14 | 39,79 | 38,66 | 39,69 | 1,24% | 26.404,00 |
| 24.02.2026 | 37,00 | 39,50 | 37,00 | 39,21 | 6,41% | 67.971,00 |
| 23.02.2026 | 36,61 | 37,70 | 36,61 | 36,85 | -1,46% | 56.197,00 |
| 20.02.2026 | 37,91 | 38,15 | 36,35 | 37,39 | -0,94% | 66.133,00 |
| 19.02.2026 | 38,51 | 38,74 | 37,39 | 37,75 | -2,39% | 48.032,00 |
| 18.02.2026 | 39,05 | 39,52 | 37,97 | 38,67 | -0,62% | 44.431,00 |
| 17.02.2026 | 38,94 | 39,50 | 38,34 | 38,91 | -0,74% | 128.924,00 |
| 16.02.2026 | 39,00 | 39,62 | 38,95 | 39,20 | -0,68% | 34.836,00 |
| 13.02.2026 | 38,79 | 40,19 | 37,92 | 39,47 | 0,84% | 86.784,00 |
| 12.02.2026 | 40,63 | 41,15 | 38,95 | 39,14 | -3,77% | 94.130,00 |
| 11.02.2026 | 39,90 | 41,78 | 39,52 | 40,68 | 2,66% | 114.607,00 |
| 10.02.2026 | 42,12 | 42,36 | 39,31 | 39,62 | -6,04% | 114.977,00 |
| 09.02.2026 | 43,00 | 43,00 | 39,96 | 42,17 | -1,66% | 116.723,00 |
| 06.02.2026 | 40,80 | 43,40 | 40,61 | 42,88 | 5,03% | 123.544,00 |
| 05.02.2026 | 41,06 | 43,00 | 39,80 | 40,82 | -0,84% | 99.031,00 |
| 04.02.2026 | 41,40 | 42,21 | 39,85 | 41,17 | -1,11% | 110.924,00 |
| 03.02.2026 | 42,11 | 43,60 | 41,03 | 41,63 | 0,42% | 211.144,00 |
| 02.02.2026 | 37,40 | 42,30 | 37,09 | 41,45 | 1,84% | 233.955,00 |
| 30.01.2026 | 39,83 | 41,57 | 39,49 | 40,70 | 1,75% | 77.493,00 |
| 29.01.2026 | 41,23 | 41,42 | 39,41 | 40,00 | -2,39% | 118.850,00 |
| 28.01.2026 | 38,00 | 40,98 | 38,00 | 40,98 | 11,46% | 140.516,00 |
| 27.01.2026 | 36,21 | 37,25 | 36,03 | 36,77 | 2,01% | 90.439,00 |
| 26.01.2026 | 37,74 | 37,80 | 35,65 | 36,04 | -7,57% | 217.934,00 |
| 23.01.2026 | 40,66 | 41,02 | 38,68 | 38,99 | -15,56% | 554.726,00 |
| 22.01.2026 | 47,10 | 47,33 | 45,36 | 46,18 | 0,44% | 141.572,00 |
| 21.01.2026 | 42,50 | 46,24 | 42,26 | 45,98 | 8,33% | 170.763,00 |
| 20.01.2026 | 39,72 | 42,76 | 39,12 | 42,44 | 5,84% | 120.904,00 |
| 19.01.2026 | 40,00 | 40,16 | 39,56 | 40,10 | -1,10% | 110.648,00 |
| 16.01.2026 | 42,09 | 43,12 | 40,50 | 40,55 | -2,56% | 83.353,00 |
| 15.01.2026 | 42,20 | 43,40 | 40,93 | 41,61 | -0,66% | 266.330,00 |
| 14.01.2026 | 40,91 | 42,26 | 40,70 | 41,89 | 3,25% | 265.086,00 |
| 13.01.2026 | 38,18 | 41,40 | 38,04 | 40,57 | 7,30% | 327.867,00 |
| 12.01.2026 | 38,44 | 38,89 | 37,70 | 37,81 | -3,46% | 144.519,00 |
| 09.01.2026 | 35,84 | 39,30 | 35,76 | 39,16 | 10,89% | 243.266,00 |
| 08.01.2026 | 36,15 | 37,11 | 34,94 | 35,32 | -3,31% | 140.085,00 |
| 07.01.2026 | 34,24 | 38,15 | 34,06 | 36,53 | 6,49% | 202.870,00 |
| 06.01.2026 | 33,70 | 34,45 | 33,31 | 34,30 | 2,16% | 78.421,00 |
| 05.01.2026 | 33,91 | 36,00 | 33,51 | 33,58 | -0,06% | 112.890,00 |
| 02.01.2026 | 31,82 | 33,99 | 31,82 | 33,60 | 6,97% | 196.231,00 |
| 30.12.2025 | 31,10 | 31,41 | 31,10 | 31,41 | 0,90% | 40.556,00 |
| 29.12.2025 | 30,67 | 31,16 | 30,47 | 31,13 | 0,96% | 83.456,00 |
| 23.12.2025 | 30,84 | 31,22 | 30,65 | 30,83 | -0,42% | 49.870,00 |
| 22.12.2025 | 31,84 | 32,02 | 30,92 | 30,96 | -1,24% | 62.987,00 |
| 19.12.2025 | 31,26 | 32,04 | 31,05 | 31,35 | 1,29% | 46.031,00 |
| 18.12.2025 | 30,79 | 31,80 | 30,47 | 30,95 | 0,86% | 82.920,00 |
| 17.12.2025 | 31,81 | 32,23 | 30,67 | 30,69 | -3,37% | 47.056,00 |
| 16.12.2025 | 31,59 | 32,57 | 31,35 | 31,76 | -0,52% | 76.586,00 |
| 15.12.2025 | 32,31 | 32,68 | 31,77 | 31,92 | -0,64% | 62.313,00 |
| 12.12.2025 | 33,61 | 34,07 | 32,13 | 32,13 | -4,36% | 78.500,00 |
| 11.12.2025 | 34,14 | 34,48 | 33,26 | 33,59 | -3,77% | 44.205,00 |
| 10.12.2025 | 34,69 | 35,03 | 33,45 | 34,91 | 0,01% | 57.263,00 |
| 09.12.2025 | 34,70 | 35,20 | 34,45 | 34,90 | 0,87% | 80.612,00 |
| 08.12.2025 | 35,65 | 36,15 | 34,16 | 34,60 | -4,25% | 95.694,00 |
| 05.12.2025 | 35,31 | 36,70 | 34,97 | 36,14 | 0,68% | 58.217,00 |
| 04.12.2025 | 37,52 | 37,52 | 35,76 | 35,89 | -3,65% | 56.283,00 |
| 03.12.2025 | 37,21 | 37,70 | 36,75 | 37,25 | 1,22% | 89.604,00 |
| 02.12.2025 | 34,51 | 37,24 | 34,39 | 36,80 | 6,96% | 150.719,00 |
| 01.12.2025 | 34,53 | 34,77 | 34,04 | 34,41 | 0,61% | 120.008,00 |
| 28.11.2025 | 32,04 | 34,26 | 32,04 | 34,20 | 8,11% | 136.184,00 |
| 27.11.2025 | 31,51 | 31,75 | 31,41 | 31,63 | -1,09% | 11.162,00 |
| 26.11.2025 | 31,36 | 31,98 | 31,05 | 31,98 | 3,31% | 27.675,00 |
| 25.11.2025 | 30,95 | 32,09 | 30,00 | 30,96 | -0,83% | 99.616,00 |
| 24.11.2025 | 30,22 | 31,29 | 29,87 | 31,22 | 6,77% | 51.115,00 |
| 21.11.2025 | 28,91 | 29,45 | 28,51 | 29,24 | -4,71% | 115.811,00 |
| 20.11.2025 | 31,12 | 31,73 | 30,68 | 30,68 | 1,71% | 75.779,00 |
| 19.11.2025 | 29,56 | 30,86 | 29,43 | 30,17 | 1,93% | 69.346,00 |
| 18.11.2025 | 29,46 | 29,82 | 28,98 | 29,60 | -3,19% | 80.996,00 |
| 17.11.2025 | 30,80 | 30,95 | 30,37 | 30,57 | -1,02% | 41.899,00 |
| 14.11.2025 | 30,41 | 30,92 | 29,34 | 30,89 | -1,39% | 129.354,00 |
| 13.11.2025 | 32,70 | 32,70 | 31,08 | 31,32 | -4,32% | 113.982,00 |
| 12.11.2025 | 32,82 | 33,14 | 32,32 | 32,74 | -0,09% | 42.665,00 |
| 11.11.2025 | 33,18 | 33,18 | 32,43 | 32,77 | -0,95% | 34.758,00 |
| 10.11.2025 | 33,50 | 34,12 | 33,05 | 33,08 | 2,54% | 114.145,00 |
| 07.11.2025 | 33,07 | 33,30 | 32,10 | 32,26 | 1,00% | 56.162,00 |
| 06.11.2025 | 33,11 | 33,41 | 31,94 | 31,94 | -3,33% | 36.501,00 |
| 05.11.2025 | 31,68 | 33,18 | 31,24 | 33,04 | 0,58% | 129.812,00 |
| 04.11.2025 | 33,61 | 33,71 | 32,63 | 32,85 | -4,48% | 165.746,00 |
| 03.11.2025 | 34,61 | 35,10 | 34,00 | 34,39 | -1,15% | 50.485,00 |
| 31.10.2025 | 35,26 | 35,39 | 34,63 | 34,79 | -2,47% | 22.143,00 |
| 30.10.2025 | 35,52 | 35,72 | 34,90 | 35,67 | 0,11% | 48.200,00 |
| 29.10.2025 | 36,10 | 36,16 | 35,19 | 35,63 | -1,55% | 50.529,00 |
| 28.10.2025 | 34,00 | 36,19 | 33,77 | 36,19 | 6,21% | 100.711,00 |
| 27.10.2025 | 33,21 | 34,85 | 32,97 | 34,08 | 3,49% | 79.205,00 |
| 24.10.2025 | 35,50 | 35,83 | 32,86 | 32,93 | 2,36% | 199.873,00 |
| 23.10.2025 | 31,74 | 32,17 | 31,24 | 32,17 | -1,43% | 48.964,00 |
| 21.10.2025 | 32,78 | 33,12 | 32,49 | 32,63 | 0,02% | 50.892,00 |
| 20.10.2025 | 32,17 | 33,03 | 32,14 | 32,63 | 3,16% | 111.237,00 |
| 17.10.2025 | 30,71 | 32,77 | 29,90 | 31,63 | -1,95% | 162.983,00 |
| 16.10.2025 | 32,00 | 32,53 | 31,67 | 32,26 | 2,56% | 65.564,00 |
| 15.10.2025 | 31,07 | 31,66 | 30,89 | 31,45 | 3,30% | 47.005,00 |
| 14.10.2025 | 31,41 | 31,46 | 29,88 | 30,45 | -5,49% | 111.134,00 |
| 13.10.2025 | 31,80 | 32,40 | 30,83 | 32,22 | 1,46% | 176.807,00 |
| 10.10.2025 | 32,94 | 34,20 | 31,75 | 31,75 | -1,17% | 207.279,00 |
| 09.10.2025 | 32,20 | 32,80 | 31,91 | 32,13 | 0,33% | 110.758,00 |
| 08.10.2025 | 31,88 | 32,13 | 31,00 | 32,02 | 1,38% | 82.925,00 |
| 07.10.2025 | 31,45 | 32,62 | 31,40 | 31,59 | -1,44% | 93.635,00 |
| 06.10.2025 | 31,63 | 32,95 | 30,69 | 32,05 | 0,79% | 114.230,00 |
| 03.10.2025 | 32,33 | 32,40 | 31,50 | 31,80 | 1,78% | 117.669,00 |
| 02.10.2025 | 30,65 | 31,24 | 30,24 | 31,24 | 6,20% | 186.898,00 |