|
Beurs gesloten -
Nasdaq
22:00:00 05-10-2026
|
Nabeurs 23:53:53 | |||
| 116,19 USD | -2,63% |
|
116,28 | +0,07% |
| 16:59 | Groeitempo Amerikaanse techsector piekt | AM |
| 15:49 | Intel Corporation : BNP Paribas handhaaft het Neutraal advies | ZM |
Beursnotering
Nasdaq
INTC 116,19 $
-2,63%
9,41 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| INTC | 116,19USD | -2,63% | 9,41 mld. $ | ||
CBOE
| INTC | 116,27USD | -2,56% | 313 mln. $ | |
|
London S.E.
| 0R24 | 116,87CHF | -2,55% | 73,95 mln. CHF | |
|
Boerse Muenchen
| INL | 103,54EUR | -2,36% | 11,51 mln. € | |
|
Borsa Italiana
| 1INTC | 108,46EUR | +2,36% | 9,28 mln. € | |
|
Tradegate
| INL | 103,60EUR | -2,26% | 7,96 mln. € | |
|
Xetra
| INL | 104,32EUR | -3,89% | 4,68 mln. € | |
|
CBOE
| INCO | 104,16EUR | -4,07% | 2,8 mln. € | |
|
CBOE
| 0R24 | 103,94EUR | -4,15% | 1,03 mln. € | |
|
Börse Stuttgart
| INL | 103,44EUR | -2,34% | 378K € | |
|
Kazakhstan S.E.
| INTC_KZ | 121,44USD | +1,08% | 413K $ | |
|
Deutsche Boerse AG
| INL | 104,20EUR | -3,55% | 262K € | |
|
Mexican S.E.
| INTC * | 2.105,41MXN | -3,06% | 4,67 mln. $ | |
|
Wiener Boerse
| INTC | 104,30EUR | -3,92% | 219K € | |
|
London S.E.
| 0R24 | 118,25USD | +1,42% | 59,12K $ | |
|
Warsaw S.E.
| INTL | 459,45PLN | -5,53% | 57,89K zł | |
|
Lima
| INTCUS | 120,80USD | +3,34% | 6,64K $ | |
|
Bulgaria S.E.
| INL | 110,62EUR | +0,40% | 2,21K € | |
|
Hong Kong S.E.
| 4335 | 300,00HKD | -.--% | 6K $ | |
|
Santiago S.E.
| INTCCL | 112.510,00CLP | 0,00% | 0 $ | |
|
Santiago S.E.
| INTC | 116,03USD | 0,00% | 0 $ | |
|
Swiss Exchange
| INTC | 117,30USD | -3,62% | 0 $ | |
|
Swiss Exchange
| INTC | 97,59CHF | -3,28% | 0 CHF | |
| ITLC34 | 98,00BRL | -5,77% | 41,9 mln. R$ | ||
| INTC | 38.760,00ARS | -0,82% | 2,68 mld. $ | ||
|
Buenos Aires S.E.
| INTCD | 25,16USD | -0,28% | 104K $ | |
| INTC | 65,05CAD | -2,58% | 22,66 mln. $ | ||
|
Deutsche Boerse AG
| INL0 | 40,20EUR | -5,63% | 0 € | |
|
Boerse Muenchen
| INL0 | 40,80EUR | -2,86% | 0 € | |
| INL1 | 18,80EUR | -1,57% | 0 € | ||
| INTEL03 | 7,800THB | -5,45% | 32,4 mln. ฿ | ||
| INTEL23 | 5,500THB | -5,98% | 5,27 mln. ฿ | ||
| INTEL01 | 3,880THB | -5,37% | 39,52 mln. ฿ | ||
| INTEL19 | 3,880THB | -4,90% | 64,04 mln. ฿ | ||
| INTEL80 | 3,900THB | -5,34% | 14,23 mln. ฿ |
Vijfdaags koersverloop: Intel Corporation
uitgestelde koers Nasdaq
| 29-09-2026 | 30-09-2026 | 01-10-2026 | 02-10-2026 | 05-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 115,93 | US$ 120,23 | US$ 120,00 | US$ 119,33 | US$ 116,19 |
| Volume | 88.744.533 | 94.917.156 | 103.559.806 | 95.401.476 | 81.029.753 |
| Variatie | -0,09% | +3,71% | -0,19% | -0,56% | -2,63% |
| Opening | US$ 116,70 | US$ 116,22 | US$ 118,73 | US$ 124,01 | US$ 115,34 |
| Hoger | US$ 118,75 | US$ 120,55 | US$ 122,15 | US$ 126,00 | US$ 118,06 |
| Lager | US$ 113,97 | US$ 116,00 | US$ 117,35 | US$ 118,96 | US$ 115,31 |
Prestaties
| 1 dag | -2,56% | ||
| 1 week | -5,54% | ||
| Lopende maand | -3,36% | ||
| 1 maand | +21,28% | ||
| 3 maanden | -3,46% | ||
| 6 maanden | +130,63% | ||
| Lopend jaar | +214,88% | ||
| 1 jaar | +215,48% | ||
| 3 jaar | +223,38% | ||
| 5 jaar | +117,30% | ||
| 10 jaar | +209,51% |
Volumes
marktenDagvolume
81.029.753
Geschat dagvolume
81.029.753
Gem. dagvolume (20 daags)
114.921.933
Dagvolumeratio
0,71
Gem. dagvolume (20 daags) USD
13.352.779.395,27
Recordvolume 1
567.760.128
Recordvolume 2
546.630.400
Recordvolume 3
523.907.959
Gemiddelde kapitaalrotatie
0,02
Gemiddelde rotatie free float
0,03
Basisgegevens
Marktkapitalisatie (USD)
627.022.625.168
Omzet (USD)
52.853.000.000
Aantal werknemers
85.100
Omzet / Werknemer (USD)
621.069
Vrij verhandelbaar
86,01%
Marktkap. free float (USD)
542.431.424.299
Dagvolume/totaal vrij verhandelbaar (%)
2,13%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
118,3
Voortschrijdend gemiddelde 20 dagen
110,25
Voortschrijdend gemiddelde 50 dagen
100,49
Voortschrijdend gemiddelde 100 dagen
108,35
Koersspreiding / (MMA5)
+1,82%
Koersspreiding / (MMA20)
-5,11%
Koersspreiding / (MMA50)
-13,51%
Koersspreiding / (MMA100)
-6,74%
STIM
RSI 9 dagen
61,91
RSI 14 dagen
61,53
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -2,63% | -5,54% | +215,48% | +223,38% | 627 mld. | |
| +2,12% | +6,14% | +27,33% | +442,45% | 5.649 mld. | |
| +3,00% | +4,04% | +83,93% | +395,19% | 2.035 mld. | |
| +2,08% | +2,75% | +7,13% | +340,04% | 1.695 mld. | |
| -1,02% | -1,69% | +466,45% | +1.462,12% | 1.214 mld. | |
| -0,34% | +0,18% | +283,65% | +507,04% | 1.035 mld. | |
| +0,44% | -1,13% | +365,49% | +1.495,32% | 996 mld. | |
| -1,37% | -2,51% | - | - | 555 mld. | |
| -1,49% | -2,39% | +98,44% | +466,59% | 328 mld. | |
| +0,37% | +6,05% | +63,54% | +86,68% | 268 mld. | |
| Gemiddelde | +0,15% | +0,79% | +179,05% | +602,09% | 1.440 mld. | |
| Gewogen gemiddelde per kap. | +1,32% | +2,17% | +126,06% | +576,69% |
Koersgeschiedenis: Intel Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
19fa0285cc.Ke1yvVWlxjbC-TuBm5qtDguCT82bkEqW123RID78xIM.fYwU8AXSllutn3LZ3vzvZU3KG7r14nny4TL8Slymlu9NtwvOCs6XXfqUDw
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:00 | 116,19 | 5.330.735 | 58.966.297 |
| 21:59:59 | 116,28 | 4.280 | 53.635.562 |
| 21:59:59 | 116,27 | 3.536 | 53.631.282 |
| 21:59:59 | 116,27 | 100 | 53.627.746 |
| 21:59:59 | 116,27 | 100 | 53.627.646 |
| 21:59:59 | 116,27 | 400 | 53.627.546 |
| 21:59:59 | 116,28 | 3.400 | 53.627.146 |
| 21:59:59 | 116,27 | 350 | 53.623.746 |
| 21:59:59 | 116,27 | 100 | 53.623.396 |
Koerspieken en -dalen
| 1 week | 113,97 |  | 126 |
| 1 maand | 94,52 | | 127,44 |
| Lopend jaar | 37,76 | | 142,35 |
| 1 jaar | 32,89 | | 142,35 |
| 3 jaar | 17,66 | | 142,35 |
| 5 jaar | 17,66 | | 142,35 |
| 10 jaar | 17,66 | | 142,35 |
Maandschommelingen
Jaarschommelingen
| 2026 | +215,01% | ||
| 2025 | +84,04% | ||
| 2024 | -60,10% | ||
| 2023 | +90,12% | ||
| 2022 | -48,68% | ||
| 2021 | +3,37% | ||
| 2020 | -16,76% | ||
| 2019 | +27,53% | ||
| 2018 | +1,67% | ||
| 2017 | +27,27% | ||
| 2016 | +5,28% | ||
| 2015 | -5,07% | ||
| 2014 | +39,82% | ||
| 2013 | +25,87% | ||
| 2012 | -14,97% | ||
| 2011 | +15,31% | ||
| 2010 | +3,09% | ||
| 2009 | +39,15% | ||
| 2008 | -45,01% | ||
| 2007 | +31,65% | ||
| 2006 | -18,87% | ||
| 2005 | +6,71% | ||
| 2004 | -27,02% | ||
| 2003 | +105,84% | ||
| 2002 | -50,49% | ||
| 2001 | +4,62% | ||
| 2000 | -26,96% | ||
| 1999 | +38,85% | ||
| 1998 | +68,77% | ||
| 1997 | +7,30% | ||
| 1996 | +130,73% | ||
| 1995 | +77,69% | ||
| 1994 | +3,02% | ||
| 1993 | +42,53% | ||
| 1992 | +77,55% | ||
| 1991 | +27,27% | ||
| 1990 | +11,59% | ||
| 1989 | +45,26% | ||
| 1988 | -10,38% | ||
| 1987 | +89,29% | ||
| 1986 | -28,21% | ||
| 1985 | +4,46% | ||
| 1984 | -33,33% | ||
| 1983 | +116,77% | ||
| 1982 | +72,22% | ||
| 1981 | -44,10% | ||
| 1980 | +19,26% | ||
| 1979 | +36,36% | ||
| 1978 | +10,00% | ||
| 1977 | -23,73% | ||
| 1976 | -18,62% | ||
| 1975 | +222,22% | ||
| 1974 | -71,15% | ||
| 1973 | +59,18% | ||
| 1972 | -3,92% |
- Beurs
- Aandelen
- Koers INTC
- Koersen Intel Corporation
Kies jouw editie
Alle financiële informatie op nationaal niveau
