|
Beurs gesloten -
Nasdaq
21:00:00 30-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 65,76 USD | -28,58% |
|
-24,38% | +78,21% |
Beursnotering
Nasdaq
INTC 65,76 $
-28,58%
29,96 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| INTC | 65,76USD | -28,58% | 29,96 mld. $ | ||
CBOE
| INTC | 65,80USD | -28,54% | 1,2 mld. $ | |
|
London S.E.
| 0R24 | 63,83CHF | -30,09% | 252 mln. CHF | |
|
Tradegate
| INL | 58,49EUR | -14,53% | 38,72 mln. € | |
|
Xetra
| INL | 58,00EUR | -29,79% | 16,91 mln. € | |
|
Boerse Muenchen
| INL | 58,15EUR | -10,40% | 12,64 mln. € | |
|
London S.E.
| 0R24 | 64,44USD | -31,51% | 7,66 mln. $ | |
|
Borsa Italiana
| 1INTC | 108,46EUR | +2,36% | 9,28 mln. € | |
|
CBOE
| INCO | 57,98EUR | -29,92% | 4,4 mln. € | |
|
Mexican S.E.
| INTC * | 1.218,12MXN | -29,55% | 77,63 mln. $ | |
|
Börse Stuttgart
| INL | 58,41EUR | -15,64% | 3,2 mln. € | |
|
CBOE
| 0R24 | 58,03EUR | -29,88% | 2,67 mln. € | |
|
Deutsche Boerse AG
| INL | 58,51EUR | -15,50% | 1,62 mln. € | |
|
Kazakhstan S.E.
| INTC_KZ | 92,23USD | -1,69% | 257K $ | |
|
Warsaw S.E.
| INTL | 363,60PLN | -3,37% | 754K zł | |
|
Swiss Exchange
| INTC | 65,06USD | -29,73% | 107K $ | |
|
Wiener Boerse
| INTC | 57,97EUR | -29,82% | 87,53K € | |
|
Bulgaria S.E.
| INL | 59,28EUR | -28,66% | 38,24K € | |
|
Lima
| INTCUS | 65,00USD | -30,11% | 39,65K $ | |
|
Swiss Exchange
| INTC | 54,76CHF | -28,43% | 30,99K CHF | |
|
Santiago S.E.
| INTC | 66,70USD | -26,27% | 30,02K $ | |
|
Santiago S.E.
| INTCCL | 65.000,00CLP | -27,74% | 16,25 mln. $ | |
|
Hong Kong S.E.
| 4335 | 300,00HKD | -.--% | 6K $ | |
| ITLC34 | 58,87BRL | -15,29% | 77,35 mln. R$ | ||
| INTC | 21.570,00ARS | -29,05% | 16,6 mld. $ | ||
|
Buenos Aires S.E.
| INTCD | 13,91USD | -29,21% | 822K $ | |
| INTC | 36,80CAD | -28,54% | 67,31 mln. $ | ||
|
Boerse Muenchen
| INL0 | 22,80EUR | -12,98% | 13,68K € | |
|
Deutsche Boerse AG
| INL0 | 29,00EUR | -12,12% | 290 € | |
| INL1 | 11,40EUR | -23,49% | 0 € | ||
| INTEL03 | 4,640THB | -24,55% | 13,73 mln. ฿ | ||
| INTEL23 | 3,320THB | -25,56% | 16,47 mln. ฿ | ||
| INTEL01 | 2,320THB | -25,64% | 49,99 mln. ฿ | ||
| INTEL19 | 2,280THB | -26,45% | 3,81 mln. ฿ | ||
| INTEL80 | 2,320THB | -25,16% | 11,72 mln. ฿ |
Vijfdaags koersverloop: Intel Corporation
uitgestelde koers Nasdaq
| 26-10-2026 | 27-10-2026 | 28-10-2026 | 29-10-2026 | 30-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 90,47 | US$ 93,74 | US$ 95,53 | US$ 92,07 | US$ 65,76 |
| Volume | 98.744.158 | 90.523.294 | 82.592.443 | 134.168.717 | 455.599.430 |
| Variatie | +4,04% | +3,61% | +1,91% | -3,62% | -28,58% |
| Opening | US$ 87,94 | US$ 92,47 | US$ 95,09 | US$ 92,97 | US$ 68,36 |
| Hoger | US$ 92,09 | US$ 94,98 | US$ 95,68 | US$ 93,50 | US$ 68,77 |
| Lager | US$ 86,46 | US$ 91,86 | US$ 93,00 | US$ 90,84 | US$ 63,20 |
Prestaties
| 1 dag | -28,58% | ||
| 1 week | -24,38% | ||
| 1 maand | -45,30% | ||
| 3 maanden | -27,10% | ||
| 6 maanden | -30,40% | ||
| Lopend jaar | +78,21% | ||
| 1 jaar | +64,44% | ||
| 3 jaar | +80,16% | ||
| 5 jaar | +34,20% | ||
| 10 jaar | +88,59% |
Volumes
marktenDagvolume
455.599.430
Geschat dagvolume
455.599.430
Gem. dagvolume (20 daags)
99.045.323
Dagvolumeratio
4,6
Gem. dagvolume (20 daags) USD
6.513.220.440,48
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)
349.514.400.000
Omzet (USD)
52.853.000.000
Aantal werknemers
85.100
Omzet / Werknemer (USD)
621.069
Vrij verhandelbaar
85,61%
Marktkap. free float (USD)
298.921.494.070
Dagvolume/totaal vrij verhandelbaar (%)
1,86%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
87,51
Voortschrijdend gemiddelde 20 dagen
99,07
Voortschrijdend gemiddelde 50 dagen
101,63
Voortschrijdend gemiddelde 100 dagen
104,81
Koersspreiding / (MMA5)
+33,08%
Koersspreiding / (MMA20)
+50,65%
Koersspreiding / (MMA50)
+54,55%
Koersspreiding / (MMA100)
+59,39%
RSI 9 dagen
41,3
RSI 14 dagen
41,45
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -28,58% | -24,38% | +64,44% | +80,16% | 350 mld. | |
| -4,22% | -3,00% | +1,06% | +401,81% | 4.941 mld. | |
| -1,86% | -0,63% | +58,00% | +348,02% | 1.884 mld. | |
| -5,48% | +1,37% | -11,78% | +287,56% | 1.557 mld. | |
| -5,30% | +0,82% | +295,38% | +1.223,07% | 1.001 mld. | |
| -10,88% | -2,32% | +97,10% | +412,49% | 824 mld. | |
| -7,08% | +11,04% | +153,67% | +1.119,26% | 775 mld. | |
| -2,50% | -2,45% | - | - | 426 mld. | |
| -3,40% | +5,67% | +86,32% | +111,84% | 275 mld. | |
| -9,97% | -2,07% | +21,29% | +317,87% | 220 mld. | |
| Gemiddelde | -7,93% | -1,53% | +85,05% | +478,01% | 1.225 mld. | |
| Gewogen gemiddelde per kap. | -5,45% | -1,19% | +54,28% | +477,67% |
Koersgeschiedenis: Intel Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
bbe3728f25d45619dd8c.869K_20l4WLYJ1n-CPmwNGy8L1X5pyCHc-wxm3zWh8U.uJ8wqgpcogmhbC6SV7LfUj2ReTCSknLEEoNm_z-s4fCB5CGgXRGLV-1_GA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 20:57:48 | 65,12 | 100 | 308.478.784 |
| 20:57:48 | 65,12 | 120 | 308.478.684 |
| 20:57:48 | 65,12 | 100 | 308.478.564 |
| 20:57:48 | 65,12 | 200 | 308.478.464 |
| 20:57:48 | 65,12 | 600 | 308.478.264 |
| 20:57:48 | 65,12 | 400 | 308.477.664 |
| 20:57:48 | 65,12 | 900 | 308.477.264 |
| 20:57:48 | 65,12 | 500 | 308.476.364 |
| 20:57:48 | 65,12 | 500 | 308.475.864 |
| 20:57:48 | 65,12 | 300 | 308.475.364 |
Koerspieken en -dalen
| 1 week | 63,2 |  | 95,68 |
| 1 maand | 63,2 | | 126 |
| 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 | +78,21% | ||
| 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
