|
Beurs gesloten -
Nasdaq
22:00:00 14-09-2026
|
Nabeurs 23:55:26 | |||
| 97,19 USD | -5,59% |
|
97,52 | +0,34% |
| 22:42 | Wall Street daalt door AI-waarschuwingen in de techsector | MT |
| 19:57 | Aandelen dalen gedurende de handelssessie na waarschuwingen over AI-veiligheid | MT |
Beursnotering
Nasdaq
INTC 97,19 $
-5,59%
9,32 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| INTC | 97,19USD | -5,59% | 9,32 mld. $ | ||
CBOE
| INTC | 97,15USD | -5,62% | 372 mln. $ | |
|
London S.E.
| 0R24 | 97,97CHF | -5,36% | 70,52 mln. CHF | |
|
Tradegate
| INL | 84,20EUR | -5,12% | 10,07 mln. € | |
|
Boerse Muenchen
| INL | 84,53EUR | -4,85% | 4,93 mln. € | |
|
Xetra
| INL | 84,73EUR | -5,02% | 4,28 mln. € | |
|
Borsa Italiana
| 1INTC | 89,25EUR | +1,95% | 3,32 mln. € | |
|
CBOE
| INCO | 84,42EUR | -5,45% | 2,47 mln. € | |
|
London S.E.
| 0R24 | 97,62USD | -4,57% | 546K $ | |
|
Swiss Exchange
| INTC | 97,89USD | -5,16% | 392K $ | |
|
Deutsche Boerse AG
| INL | 84,15EUR | -4,23% | 259K € | |
|
Börse Stuttgart
| INL | 84,36EUR | -4,77% | 190K € | |
|
Kazakhstan S.E.
| INTC_KZ | 103,32USD | +3,31% | 229K $ | |
|
Mexican S.E.
| INTC * | 1.748,84MXN | +1,95% | 2,47 mln. $ | |
|
Wiener Boerse
| INTC | 87,41EUR | -3,17% | 94,32K € | |
|
Bulgaria S.E.
| INL | 89,94EUR | +4,40% | 31,48K € | |
|
Warsaw S.E.
| INTL | 366,45PLN | -3,79% | 58,63K zł | |
|
Lima
| INTCUS | 103,40USD | +2,56% | 4,45K $ | |
|
Santiago S.E.
| INTCCL | 96.689,00CLP | 0,00% | 0 $ | |
|
CBOE
| 0R24 | 89,55EUR | 0,00% | 0 € | |
|
Santiago S.E.
| INTC | 104,31USD | 0,00% | 0 $ | |
|
Swiss Exchange
| INTC | 80,05CHF | -4,94% | 0 CHF | |
| ITLC34 | 83,19BRL | -5,68% | 37,82 mln. R$ | ||
| INTC | 32.920,00ARS | +2,30% | 2,18 mld. $ | ||
|
Buenos Aires S.E.
| INTCD | 21,40USD | +2,10% | 68,46K $ | |
| INTC | 54,45CAD | -5,55% | 14,81 mln. $ | ||
|
Boerse Muenchen
| INL0 | 34,00EUR | -5,03% | 1,02K € | |
|
Deutsche Boerse AG
| INL0 | 33,40EUR | -6,18% | 0 € | |
| INL1 | 15,70EUR | -2,48% | 0 € | ||
| INTEL03 | 6,400THB | -5,19% | 15,52 mln. ฿ | ||
| INTEL23 | 4,600THB | -4,56% | 5,6 mln. ฿ | ||
| INTEL01 | 3,220THB | -3,59% | 10,82 mln. ฿ | ||
| INTEL19 | 3,220THB | -4,17% | 1,69 mln. ฿ | ||
| INTEL80 | 3,220THB | -4,17% | 1,49 mln. ฿ |
Vijfdaags koersverloop: Intel Corporation
uitgestelde koers Nasdaq
| 09-09-2026 | 10-09-2026 | 11-09-2026 | Vandaag | 14-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 106,24 | US$ 100,32 | US$ 102,94 | US$ 97,19 | US$ 97,19 |
| Volume | 96.891.392 | 96.887.071 | 86.990.385 | 94.199.924 | 95.940.319 |
| Variatie | +1,69% | -5,57% | +2,61% | -5,59% | -5,59% |
| Opening | US$ 102,70 | US$ 102,45 | US$ 102,47 | US$ 95,82 | US$ 95,82 |
| Hoger | US$ 106,69 | US$ 103,23 | US$ 104,90 | US$ 98,86 | US$ 98,86 |
| Lager | US$ 102,70 | US$ 99,34 | US$ 101,07 | US$ 94,52 | US$ 94,52 |
Prestaties
| 1 dag | -5,26% | ||
| 1 week | +1,45% | ||
| Lopende maand | +8,58% | ||
| 1 maand | -7,05% | ||
| 3 maanden | -21,98% | ||
| 6 maanden | +112,34% | ||
| Lopend jaar | +163,39% | ||
| 1 jaar | +303,61% | ||
| 3 jaar | +151,07% | ||
| 5 jaar | +76,74% | ||
| 10 jaar | +172,93% |
Volumes
marktenDagvolume
95.940.319
Geschat dagvolume
95.940.319
Gem. dagvolume (20 daags)
88.611.738
Dagvolumeratio
1,08
Gem. dagvolume (20 daags) USD
8.612.174.816,22
Recordvolume 1
567.760.128
Recordvolume 2
546.630.400
Recordvolume 3
523.907.959
Gemiddelde kapitaalrotatie
0,02
Gemiddelde rotatie free float
0,02
Basisgegevens
Marktkapitalisatie (USD)
540.900.938.866
Omzet (USD)
52.853.000.000
Aantal werknemers
85.100
Omzet / Werknemer (USD)
621.069
Vrij verhandelbaar
86,01%
Marktkap. free float (USD)
467.928.356.804
Dagvolume/totaal vrij verhandelbaar (%)
1,59%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
101,95
Voortschrijdend gemiddelde 20 dagen
94,69
Voortschrijdend gemiddelde 50 dagen
98,83
Voortschrijdend gemiddelde 100 dagen
105,33
Koersspreiding / (MMA5)
+4,90%
Koersspreiding / (MMA20)
-2,57%
Koersspreiding / (MMA50)
+1,69%
Koersspreiding / (MMA100)
+8,37%
STIM
RSI 9 dagen
58,69
RSI 14 dagen
54,8
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -5,59% | +1,45% | +303,61% | +151,07% | 541 mld. | |
| -3,36% | -8,42% | +18,64% | +363,80% | 5.271 mld. | |
| -1,24% | -1,24% | +88,89% | +339,93% | 1.976 mld. | |
| -4,77% | -3,68% | -4,21% | +304,16% | 1.728 mld. | |
| -5,25% | -9,10% | +487,69% | +1.204,21% | 1.101 mld. | |
| -6,35% | +3,04% | +416,59% | +1.332,07% | 985 mld. | |
| -4,40% | +3,32% | +211,16% | +358,09% | 843 mld. | |
| -3,95% | -0,57% | - | - | 574 mld. | |
| -9,74% | -5,19% | +58,66% | - | 283 mld. | |
| -1,97% | +1,93% | +44,26% | +60,27% | 245 mld. | |
| Gemiddelde | -4,39% | +0,07% | +180,59% | +514,20% | 1.355 mld. | |
| Gewogen gemiddelde per kap. | -3,53% | -2,45% | +122,08% | +484,76% |
Koersgeschiedenis: Intel Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
42f78ead37ff36e9271c5d213b9.OkEhVNALa4VVHy0JVzfKPHRCIaOZQFim7_o5P6dl03A.fi10F6BGA-omW1xsFXGCCQcNQODfNWzSgYtYfMUjvl1YC2cGgF8avGxldA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:00 | 97,19 | 8.351.043 | 75.588.713 |
| 21:59:59 | 97,17 | 100 | 67.237.670 |
| 21:59:59 | 97,17 | 200 | 67.237.570 |
| 21:59:59 | 97,17 | 100 | 67.237.370 |
| 21:59:59 | 97,15 | 100 | 67.237.270 |
| 21:59:59 | 97,14 | 100 | 67.237.170 |
| 21:59:59 | 97,14 | 1.500 | 67.237.070 |
| 21:59:59 | 97,13 | 344 | 67.235.570 |
| 21:59:59 | 97,13 | 1.100 | 67.235.226 |
| 21:59:59 | 97,13 | 500 | 67.234.126 |
Koerspieken en -dalen
| 1 week | 94,52 |  | 106,69 |
| 1 maand | 85,14 | | 106,69 |
| Lopend jaar | 37,76 | | 142,35 |
| 1 jaar | 24,22 | | 142,35 |
| 3 jaar | 17,66 | | 142,35 |
| 5 jaar | 17,66 | | 142,35 |
| 10 jaar | 17,66 | | 142,35 |
Maandschommelingen
Jaarschommelingen
| 2026 | +163,39% | ||
| 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
