|
Beurs gesloten -
Andere beurzen
|
Voorbeurs 14:55:48 | |||
| 120,61 USD | -6,82% |
|
122,68 | +1,72% |
Vijfdaags koersverloop: Intel Corporation
uitgestelde koers Nasdaq
| 06-05-2026 | 07-05-2026 | 08-05-2026 | 11-05-2026 | 12-05-2026 | |
|---|---|---|---|---|---|
| Koers | 113,01 $ | 109,62 $ | 124,92 $ | 129,44 $ | 120,61 $ |
| Volume | 157.320.083 | 122.699.875 | 227.681.300 | 179.486.503 | 172.516.514 |
| Variatie | +4,49% | -3,00% | +13,96% | +3,62% | -6,82% |
| Opening | 110,98 $ | 111,02 $ | 111,81 $ | 130,88 $ | 124,36 $ |
| Hoger | 113,50 $ | 114,51 $ | 130,57 $ | 132,75 $ | 127,79 $ |
| Lager | 106,58 $ | 109,15 $ | 111,80 $ | 123,92 $ | 115,00 $ |
Prestaties
| 1 dag | +2,00% | ||
| 1 week | +11,52% | ||
| Lopende maand | +27,66% | ||
| 1 maand | +93,35% | ||
| 3 maanden | +159,49% | ||
| 6 maanden | +218,32% | ||
| Lopend jaar | +226,86% | ||
| 1 jaar | +443,78% | ||
| 3 jaar | +316,61% | ||
| 5 jaar | +124,93% | ||
| 10 jaar | +305,28% |
Volumes
marktenDagvolume
172.516.514
Geschat dagvolume
172.516.514
Gem. dagvolume (20 daags)
166.929.670
Dagvolumeratio
1,03
Gem. dagvolume (20 daags) USD
20.133.387.498,7
Recordvolume 1
567.760.128
Recordvolume 2
546.630.400
Recordvolume 3
523.907.959
Gemiddelde kapitaalrotatie
0,03
Gemiddelde rotatie free float
0,04
Basisgegevens
Marktkapitalisatie (USD)
606.185.860.000
Omzet (USD)
52.853.000.000
Aantal werknemers
85.100
Omzet / Werknemer (USD)
621.069
Vrij verhandelbaar
87.05 %
Marktkap. free float (USD)
527.655.699.998
Dagvolume/totaal vrij verhandelbaar (%)
3.32%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
117,03
Voortschrijdend gemiddelde 20 dagen
87,58
Voortschrijdend gemiddelde 50 dagen
63,79
Voortschrijdend gemiddelde 100 dagen
54
Koersspreiding / (MMA5)
-2,97%
Koersspreiding / (MMA20)
-27,39%
Koersspreiding / (MMA50)
-47,11%
Koersspreiding / (MMA100)
-55,22%
STIM
RSI 9 dagen
87,51
RSI 14 dagen
86,11
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -6,82% | +11,52% | +443,78% | +316,61% | 606 mld. | |
| +0,61% | +12,36% | +79,50% | +679,04% | 5.364 mld. | |
| -2,13% | -1,89% | +89,23% | +564,34% | 1.985 mld. | |
| -2,39% | +83,50% | +841,03% | +2.004,36% | 862 mld. | |
| -3,61% | +19,74% | +730,62% | +1.158,34% | 864 mld. | |
| -2,29% | +26,19% | +314,62% | +370,60% | 731 mld. | |
| -0,87% | +5,04% | +57,61% | +82,34% | 269 mld. | |
| -11,46% | +12,74% | +38,25% | +102,96% | 222 mld. | |
| -2,22% | -0,44% | +66,59% | - | 221 mld. | |
| -0,73% | +3,68% | +88,06% | +132,40% | 205 mld. | |
| Gemiddelde | +0,75% | +17,65% | +274,93% | +601,22% | 1.133 mld. | |
| Gewogen gemiddelde per kap. | +0,86% | +14,13% | +222,06% | +722,59% |
Koersgeschiedenis: Intel Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
c0e9.4ybTX3SCdzZFXDU0sgYXJvGIZUT3MQD4NNeZN3anD2E.txSkEjHVI2MiG2VN4nwhaZjyJwihXEOaVb_ufC_rVTeoFLZuLO0tUDUdAQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:00 | 120,61 | 10.242.429 | 134.026.142 |
| 22:00:00 | 120,59 | 300 | 123.783.713 |
| 21:59:59 | 120,60 | 100 | 123.783.413 |
| 21:59:59 | 120,59 | 1.810 | 123.783.313 |
| 21:59:59 | 120,60 | 150 | 123.781.503 |
| 21:59:59 | 120,60 | 500 | 123.781.353 |
| 21:59:59 | 120,60 | 100 | 123.780.853 |
| 21:59:59 | 120,60 | 134 | 123.780.753 |
| 21:59:59 | 120,59 | 106 | 123.780.619 |
| 21:59:59 | 120,60 | 135 | 123.780.513 |
Koerspieken en -dalen
| 1 week | 109,15 |  | 132,75 |
| 1 maand | 62,09 | | 132,75 |
| Lopend jaar | 37,76 | | 132,75 |
| 1 jaar | 18,96 | | 132,75 |
| 3 jaar | 17,66 | | 132,75 |
| 5 jaar | 17,66 | | 132,75 |
| 10 jaar | 17,66 | | 132,75 |
Maandschommelingen
Jaarschommelingen
| 2026 | +226,86% | ||
| 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
