|
Geschatte realtime
Andere beurzen
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 100,18 USD | -2,37% |
|
+4,23% | +173,93% |
Vijfdaags koersverloop: Intel Corporation
uitgestelde koers Nasdaq
| 17-07-2026 | 20-07-2026 | 21-07-2026 | 22-07-2026 | 23-07-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 95,04 | US$ 97,06 | US$ 105,45 | US$ 102,62 | US$ 101,00 |
| Volume | 126.779.308 | 89.741.378 | 105.429.373 | 78.431.041 | 53.243.015 |
| Variatie | -2,00% | +2,13% | +8,64% | -2,68% | -2,37% |
| Opening | US$ 92,14 | US$ 97,58 | US$ 103,19 | US$ 101,55 | US$ 101,14 |
| Hoger | US$ 98,05 | US$ 100,98 | US$ 106,34 | US$ 106,85 | US$ 104,18 |
| Lager | US$ 89,59 | US$ 96,92 | US$ 101,22 | US$ 101,48 | US$ 100,10 |
Prestaties
| 1 dag | -2,29% | ||
| 1 week | +4,23% | ||
| Lopende maand | -27,61% | ||
| 1 maand | -23,59% | ||
| 3 maanden | +51,36% | ||
| 6 maanden | +124,27% | ||
| Lopend jaar | +173,93% | ||
| 1 jaar | +330,31% | ||
| 3 jaar | +200,56% | ||
| 5 jaar | +90,72% | ||
| 10 jaar | +191,38% |
Volumes
marktenDagvolume
53.243.015
Geschat dagvolume
88.298.126
Gem. dagvolume (20 daags)
105.972.035
Dagvolumeratio
0,83
Gem. dagvolume (20 daags) USD
10.616.808.326,48
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)
515.768.120.000
Omzet (USD)
52.853.000.000
Aantal werknemers
85.100
Omzet / Werknemer (USD)
621.069
Vrij verhandelbaar
85.28 %
Marktkap. free float (USD)
439.840.037.838
Dagvolume/totaal vrij verhandelbaar (%)
2.06%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
99,5
Voortschrijdend gemiddelde 20 dagen
115,87
Voortschrijdend gemiddelde 50 dagen
116,86
Voortschrijdend gemiddelde 100 dagen
88,69
Koersspreiding / (MMA5)
-0,68%
Koersspreiding / (MMA20)
+15,66%
Koersspreiding / (MMA50)
+16,65%
Koersspreiding / (MMA100)
-11,47%
STIM
RSI 9 dagen
45,23
RSI 14 dagen
45,31
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -2,37% | +4,23% | +330,31% | +200,56% | 516 mld. | |
| -1,28% | +1,38% | +23,12% | +371,33% | 5.136 mld. | |
| +0,21% | -1,43% | +112,83% | +329,46% | 1.919 mld. | |
| -1,43% | +4,72% | +38,22% | +334,91% | 1.888 mld. | |
| +3,77% | +17,24% | +810,75% | +1.427,61% | 1.084 mld. | |
| +4,86% | +91,90% | +614,71% | +1.567,25% | 903 mld. | |
| -3,52% | +6,90% | +237,54% | +384,13% | 901 mld. | |
| -0,97% | +7,96% | +77,59% | - | 303 mld. | |
| -3,72% | -15,35% | +2.480,48% | - | 216 mld. | |
| -2,52% | -0,47% | +66,05% | +96,88% | 188 mld. | |
| Gemiddelde | -0,68% | +0,57% | +479,16% | +589,02% | 1.305 mld. | |
| Gewogen gemiddelde per kap. | -0,48% | +1,58% | +214,28% | +526,70% |
Koersgeschiedenis: Intel Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
95e4d4f8ef1c81a5fa824d0c9a7.GmYIBaixr6WQq5lOyM9JvYPDBIioNXYlBiLEmQE_wfM.aRZZXO7T7fz98cg8gYFx-LPzVeD5Ww9VQ2mJzl5qkMBQLWV__v2e1P-d-g
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 19:25:09 | 101,00 | 150 | 40.901.406 |
| 19:25:09 | 101,00 | 350 | 40.901.256 |
| 19:25:08 | 101,00 | 160 | 40.900.906 |
| 19:25:08 | 101,00 | 200 | 40.900.746 |
| 19:25:08 | 101,00 | 1.800 | 40.900.546 |
| 19:25:07 | 100,99 | 100 | 40.898.746 |
| 19:25:06 | 100,99 | 500 | 40.898.646 |
| 19:25:04 | 101,01 | 300 | 40.898.146 |
| 19:25:04 | 101,00 | 200 | 40.897.846 |
| 19:25:04 | 101,00 | 100 | 40.897.646 |
Koerspieken en -dalen
| 1 week | 89,59 |  | 106,85 |
| 1 maand | 89,59 | | 142,35 |
| Lopend jaar | 37,76 | | 142,35 |
| 1 jaar | 18,96 | | 142,35 |
| 3 jaar | 17,66 | | 142,35 |
| 5 jaar | 17,66 | | 142,35 |
| 10 jaar | 17,66 | | 142,35 |
Maandschommelingen
Jaarschommelingen
| 2026 | +178,10% | ||
| 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
