20,810€
-0,96%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,81 | 20,99 | 20,68 | 20,81 | -0,96% | 1.848,00 |
| 31.03.2025 | 20,84 | 21,03 | 20,13 | 21,01 | 0,51% | 9.584,00 |
| 28.03.2025 | 21,85 | 21,97 | 20,84 | 20,91 | -4,12% | 10.343,00 |
| 27.03.2025 | 21,76 | 22,00 | 21,14 | 21,80 | 0,18% | 16.441,00 |
| 26.03.2025 | 22,46 | 22,66 | 21,59 | 21,76 | -3,06% | 15.048,00 |
| 25.03.2025 | 22,39 | 22,86 | 22,19 | 22,45 | 0,34% | 3.946,00 |
| 24.03.2025 | 22,39 | 23,08 | 22,36 | 22,38 | -1,13% | 7.424,00 |
| 21.03.2025 | 22,00 | 22,82 | 21,71 | 22,63 | 2,43% | 32.217,00 |
| 20.03.2025 | 22,18 | 22,46 | 21,85 | 22,09 | -0,24% | 18.066,00 |
| 19.03.2025 | 23,65 | 23,83 | 22,06 | 22,15 | -6,44% | 38.103,00 |
| 18.03.2025 | 23,65 | 24,19 | 23,28 | 23,67 | 0,42% | 25.124,00 |
| 17.03.2025 | 22,03 | 23,97 | 21,85 | 23,57 | 6,82% | 33.014,00 |
| 14.03.2025 | 22,06 | 22,38 | 21,64 | 22,07 | 0,60% | 13.628,00 |
| 13.03.2025 | 20,96 | 22,59 | 20,43 | 21,93 | 2,80% | 42.517,00 |
| 12.03.2025 | 18,15 | 21,56 | 18,15 | 21,34 | 17,84% | 41.497,00 |
| 11.03.2025 | 18,23 | 18,64 | 17,70 | 18,11 | -2,19% | 20.097,00 |
| 10.03.2025 | 19,00 | 19,03 | 18,17 | 18,51 | -2,69% | 11.271,00 |
| 07.03.2025 | 18,91 | 19,53 | 18,55 | 19,02 | -1,15% | 18.641,00 |
| 06.03.2025 | 19,29 | 19,53 | 18,49 | 19,24 | -0,14% | 75.080,00 |
| 05.03.2025 | 20,24 | 20,32 | 18,73 | 19,27 | -4,21% | 28.257,00 |
| 04.03.2025 | 21,87 | 22,02 | 19,73 | 20,12 | -7,35% | 22.029,00 |
| 03.03.2025 | 22,96 | 24,34 | 21,53 | 21,71 | -5,08% | 17.708,00 |
| 28.02.2025 | 22,34 | 23,46 | 21,76 | 22,88 | 2,84% | 15.156,00 |
| 27.02.2025 | 22,53 | 23,43 | 22,18 | 22,24 | -0,74% | 55.645,00 |
| 26.02.2025 | 21,95 | 22,69 | 21,95 | 22,41 | 2,39% | 10.296,00 |
| 25.02.2025 | 23,25 | 23,25 | 21,68 | 21,89 | -5,54% | 14.399,00 |
| 24.02.2025 | 23,64 | 24,10 | 22,58 | 23,17 | -2,62% | 17.066,00 |
| 21.02.2025 | 24,76 | 25,34 | 23,74 | 23,79 | -4,28% | 22.703,00 |
| 20.02.2025 | 24,36 | 24,87 | 23,46 | 24,86 | 0,73% | 27.851,00 |
| 19.02.2025 | 26,17 | 26,30 | 24,43 | 24,68 | -5,94% | 38.830,00 |
| 18.02.2025 | 23,79 | 26,38 | 23,36 | 26,23 | 10,28% | 35.017,00 |
| 17.02.2025 | 23,75 | 23,99 | 23,11 | 23,79 | 6,00% | 49.154,00 |
| 14.02.2025 | 23,28 | 24,15 | 21,78 | 22,44 | -2,82% | 109.346,00 |
| 13.02.2025 | 21,70 | 23,84 | 21,55 | 23,09 | 6,77% | 37.084,00 |
| 12.02.2025 | 20,41 | 21,70 | 20,15 | 21,63 | 6,79% | 21.833,00 |
| 11.02.2025 | 19,14 | 21,15 | 18,98 | 20,25 | 5,60% | 30.048,00 |
| 10.02.2025 | 18,48 | 19,46 | 18,48 | 19,18 | 3,60% | 10.577,00 |
| 07.02.2025 | 18,62 | 18,77 | 18,35 | 18,51 | -0,80% | 11.707,00 |
| 06.02.2025 | 18,78 | 19,07 | 18,52 | 18,66 | -1,12% | 8.064,00 |
| 05.02.2025 | 18,58 | 18,97 | 18,16 | 18,87 | 1,62% | 8.454,00 |
| 04.02.2025 | 18,92 | 18,94 | 18,41 | 18,57 | -1,48% | 15.651,00 |
| 03.02.2025 | 18,56 | 19,15 | 18,32 | 18,85 | 0,42% | 19.421,00 |
| 31.01.2025 | 19,50 | 19,91 | 18,69 | 18,77 | -2,57% | 40.087,00 |
| 30.01.2025 | 18,96 | 19,27 | 18,63 | 19,26 | 1,48% | 20.152,00 |
| 29.01.2025 | 19,03 | 19,31 | 18,88 | 18,98 | -0,06% | 24.840,00 |
| 28.01.2025 | 19,65 | 19,89 | 18,94 | 18,99 | -1,84% | 12.553,00 |
| 27.01.2025 | 19,39 | 20,31 | 19,07 | 19,35 | -2,39% | 14.562,00 |
| 24.01.2025 | 20,67 | 20,67 | 19,78 | 19,83 | -4,09% | 9.687,00 |
| 23.01.2025 | 20,94 | 20,99 | 20,48 | 20,67 | -1,78% | 4.520,00 |
| 22.01.2025 | 21,21 | 21,38 | 20,72 | 21,05 | 0,69% | 41.564,00 |
| 21.01.2025 | 20,97 | 21,83 | 20,88 | 20,90 | -0,36% | 18.616,00 |
| 20.01.2025 | 21,49 | 21,50 | 20,94 | 20,98 | 0,31% | 31.202,00 |
| 17.01.2025 | 19,05 | 20,99 | 19,04 | 20,91 | 9,41% | 39.149,00 |
| 16.01.2025 | 19,18 | 19,41 | 18,85 | 19,11 | -0,16% | 10.989,00 |
| 15.01.2025 | 18,65 | 19,20 | 18,58 | 19,14 | 2,83% | 8.760,00 |
| 14.01.2025 | 18,74 | 19,00 | 18,30 | 18,61 | -1,04% | 7.894,00 |
| 13.01.2025 | 18,66 | 18,81 | 18,35 | 18,81 | 0,53% | 9.228,00 |
| 10.01.2025 | 19,21 | 19,34 | 18,49 | 18,71 | -2,61% | 7.150,00 |
| 09.01.2025 | 19,24 | 19,34 | 19,15 | 19,21 | -0,26% | 2.261,00 |
| 08.01.2025 | 19,37 | 19,53 | 19,16 | 19,26 | -0,51% | 802,00 |
| 07.01.2025 | 19,19 | 19,60 | 19,07 | 19,36 | 1,23% | 2.225,00 |
| 06.01.2025 | 19,94 | 20,26 | 19,04 | 19,12 | -4,12% | 7.867,00 |
| 03.01.2025 | 19,73 | 20,05 | 19,48 | 19,95 | 1,26% | 6.628,00 |
| 02.01.2025 | 19,39 | 19,85 | 19,22 | 19,70 | 2,44% | 9.590,00 |
| 30.12.2024 | 19,46 | 19,46 | 19,22 | 19,23 | -0,38% | 3.100,00 |
| 27.12.2024 | 19,59 | 19,74 | 19,29 | 19,30 | -0,49% | 4.563,00 |
| 23.12.2024 | 18,75 | 19,44 | 18,75 | 19,40 | 3,53% | 9.415,00 |
| 20.12.2024 | 18,42 | 18,94 | 18,05 | 18,74 | 1,68% | 10.357,00 |
| 19.12.2024 | 18,85 | 18,98 | 18,36 | 18,43 | -2,01% | 19.250,00 |
| 18.12.2024 | 19,44 | 19,64 | 18,53 | 18,81 | -3,29% | 5.158,00 |
| 17.12.2024 | 19,75 | 19,91 | 19,35 | 19,45 | -1,57% | 3.081,00 |
| 16.12.2024 | 19,37 | 20,07 | 19,08 | 19,76 | 2,14% | 20.590,00 |
| 13.12.2024 | 19,83 | 19,93 | 19,30 | 19,34 | -2,51% | 11.553,00 |
| 12.12.2024 | 19,17 | 19,97 | 19,03 | 19,84 | 3,46% | 15.639,00 |
| 11.12.2024 | 19,19 | 19,38 | 18,97 | 19,18 | -0,09% | 13.837,00 |
| 10.12.2024 | 19,72 | 19,86 | 18,96 | 19,19 | -2,69% | 14.479,00 |
| 09.12.2024 | 19,72 | 19,93 | 19,60 | 19,72 | -0,06% | 10.572,00 |
| 06.12.2024 | 19,68 | 19,91 | 19,57 | 19,74 | 0,28% | 15.061,00 |
| 05.12.2024 | 20,93 | 21,20 | 19,58 | 19,68 | -5,88% | 25.621,00 |
| 04.12.2024 | 21,51 | 21,69 | 20,70 | 20,91 | -2,63% | 11.856,00 |
| 03.12.2024 | 22,84 | 22,94 | 21,32 | 21,47 | -5,95% | 21.252,00 |
| 02.12.2024 | 22,66 | 24,30 | 22,36 | 22,83 | 0,71% | 9.930,00 |
| 29.11.2024 | 22,38 | 23,00 | 22,37 | 22,67 | 1,30% | 1.312,00 |
| 28.11.2024 | 22,34 | 22,52 | 22,27 | 22,38 | 0,17% | 5.087,00 |
| 27.11.2024 | 22,95 | 22,96 | 21,81 | 22,34 | -2,07% | 6.747,00 |
| 26.11.2024 | 23,67 | 24,13 | 22,73 | 22,82 | -3,67% | 8.544,00 |
| 25.11.2024 | 23,55 | 24,38 | 23,16 | 23,69 | 0,57% | 6.539,00 |
| 22.11.2024 | 23,28 | 23,74 | 23,20 | 23,55 | 1,16% | 7.506,00 |
| 21.11.2024 | 22,68 | 23,62 | 22,52 | 23,28 | 2,42% | 1.909,00 |
| 20.11.2024 | 22,85 | 23,01 | 22,35 | 22,73 | -0,51% | 4.360,00 |
| 19.11.2024 | 23,47 | 23,62 | 22,76 | 22,85 | -2,65% | 3.838,00 |
| 18.11.2024 | 23,37 | 23,62 | 22,83 | 23,47 | 1,48% | 3.268,00 |
| 15.11.2024 | 23,72 | 23,74 | 22,97 | 23,13 | -2,49% | 12.171,00 |
| 14.11.2024 | 23,69 | 24,24 | 23,64 | 23,72 | 0,08% | 10.824,00 |
| 13.11.2024 | 22,73 | 23,80 | 22,44 | 23,70 | 4,22% | 6.711,00 |
| 12.11.2024 | 23,42 | 23,49 | 22,52 | 22,74 | -2,98% | 10.046,00 |
| 11.11.2024 | 24,46 | 24,67 | 23,32 | 23,44 | -4,17% | 19.948,00 |
| 08.11.2024 | 24,33 | 24,76 | 23,82 | 24,46 | 0,57% | 11.192,00 |
| 07.11.2024 | 23,28 | 24,42 | 23,17 | 24,32 | 4,43% | 30.158,00 |
| 06.11.2024 | 22,18 | 23,57 | 22,11 | 23,29 | 9,32% | 53.533,00 |