30,850€
-0,80%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 30,94 | 31,27 | 30,63 | 30,75 | -1,12% | 2.183,00 |
| 22.12.2025 | 31,71 | 32,28 | 31,02 | 31,10 | -2,73% | 2.921,00 |
| 19.12.2025 | 30,87 | 32,05 | 30,87 | 31,97 | 2,90% | 1.632,00 |
| 18.12.2025 | 30,83 | 31,94 | 30,45 | 31,07 | 0,97% | 3.412,00 |
| 17.12.2025 | 31,88 | 32,24 | 30,75 | 30,77 | -2,79% | 2.916,00 |
| 16.12.2025 | 32,08 | 32,62 | 31,35 | 31,65 | -1,26% | 850,00 |
| 15.12.2025 | 32,34 | 32,74 | 31,75 | 32,06 | -0,53% | 2.568,00 |
| 12.12.2025 | 33,77 | 34,10 | 32,15 | 32,23 | -3,66% | 13.577,00 |
| 11.12.2025 | 34,75 | 34,75 | 33,27 | 33,45 | -3,89% | 2.686,00 |
| 10.12.2025 | 34,74 | 34,91 | 33,44 | 34,81 | 1,03% | 1.926,00 |
| 09.12.2025 | 34,74 | 35,46 | 34,43 | 34,45 | 0,19% | 5.256,00 |
| 08.12.2025 | 35,59 | 36,17 | 34,17 | 34,39 | -3,97% | 5.259,00 |
| 05.12.2025 | 35,19 | 36,76 | 34,95 | 35,81 | 3,46% | 4.339,00 |
| 04.12.2025 | 37,43 | 37,43 | 34,60 | 34,61 | -7,98% | 9.168,00 |
| 03.12.2025 | 37,53 | 37,71 | 36,60 | 37,61 | 0,75% | 4.815,00 |
| 02.12.2025 | 34,44 | 37,35 | 34,41 | 37,33 | 8,19% | 12.707,00 |
| 01.12.2025 | 34,66 | 35,12 | 34,05 | 34,51 | -1,70% | 3.399,00 |
| 28.11.2025 | 31,59 | 35,16 | 31,59 | 35,10 | 11,38% | 10.077,00 |
| 27.11.2025 | 31,82 | 31,85 | 31,40 | 31,52 | -1,48% | 4.764,00 |
| 26.11.2025 | 31,16 | 32,11 | 31,06 | 31,99 | 3,70% | 6.634,00 |
| 25.11.2025 | 30,99 | 32,12 | 29,98 | 30,85 | -0,47% | 1.879,00 |
| 24.11.2025 | 30,35 | 31,38 | 29,86 | 30,99 | 2,14% | 1.839,00 |
| 21.11.2025 | 29,07 | 30,36 | 28,51 | 30,34 | 4,23% | 3.203,00 |
| 20.11.2025 | 30,92 | 31,75 | 29,05 | 29,11 | -4,64% | 13.153,00 |
| 19.11.2025 | 29,43 | 30,94 | 29,41 | 30,53 | 2,60% | 5.129,00 |
| 18.11.2025 | 29,40 | 30,00 | 28,94 | 29,75 | 0,09% | 5.282,00 |
| 17.11.2025 | 30,65 | 30,93 | 29,68 | 29,73 | -2,45% | 1.646,00 |
| 14.11.2025 | 30,63 | 31,08 | 29,34 | 30,47 | -1,18% | 8.474,00 |
| 13.11.2025 | 32,61 | 32,85 | 30,45 | 30,84 | -5,64% | 9.336,00 |
| 12.11.2025 | 32,86 | 33,08 | 32,29 | 32,68 | -0,18% | 2.248,00 |
| 11.11.2025 | 33,09 | 33,23 | 32,33 | 32,74 | -1,50% | 935,00 |
| 10.11.2025 | 33,61 | 34,16 | 32,89 | 33,24 | 1,11% | 11.628,00 |
| 07.11.2025 | 32,24 | 33,28 | 31,94 | 32,87 | 1,54% | 8.152,00 |
| 06.11.2025 | 33,18 | 33,47 | 31,90 | 32,37 | -3,40% | 3.838,00 |
| 05.11.2025 | 31,84 | 33,65 | 31,65 | 33,51 | 3,62% | 2.699,00 |
| 04.11.2025 | 33,67 | 33,72 | 32,29 | 32,34 | -5,79% | 4.205,00 |
| 03.11.2025 | 34,41 | 35,10 | 33,94 | 34,33 | -1,01% | 5.773,00 |
| 31.10.2025 | 35,18 | 35,41 | 34,52 | 34,68 | -1,14% | 4.709,00 |
| 30.10.2025 | 35,49 | 35,81 | 34,70 | 35,08 | -1,35% | 6.011,00 |
| 29.10.2025 | 35,76 | 36,50 | 35,17 | 35,56 | -0,14% | 16.399,00 |
| 28.10.2025 | 33,86 | 36,39 | 33,76 | 35,61 | 5,09% | 17.492,00 |
| 27.10.2025 | 32,90 | 34,94 | 32,90 | 33,89 | 2,60% | 20.656,00 |
| 24.10.2025 | 35,42 | 35,81 | 32,55 | 33,03 | 1,02% | 44.143,00 |
| 23.10.2025 | 31,81 | 32,73 | 31,24 | 32,69 | 4,09% | 8.139,00 |
| 22.10.2025 | 32,76 | 32,77 | 31,05 | 31,41 | -4,25% | 5.211,00 |
| 21.10.2025 | 32,74 | 33,14 | 32,44 | 32,80 | 0,28% | 7.788,00 |
| 20.10.2025 | 31,86 | 33,05 | 31,86 | 32,71 | 2,97% | 8.950,00 |
| 17.10.2025 | 31,12 | 32,90 | 29,86 | 31,77 | 1,51% | 15.066,00 |
| 16.10.2025 | 31,82 | 32,57 | 31,15 | 31,29 | -2,11% | 5.484,00 |
| 15.10.2025 | 30,65 | 32,19 | 30,64 | 31,97 | 4,48% | 7.347,00 |
| 14.10.2025 | 32,10 | 32,10 | 29,98 | 30,60 | -4,35% | 11.788,00 |
| 13.10.2025 | 30,70 | 32,43 | 30,64 | 31,99 | 2,09% | 9.536,00 |
| 10.10.2025 | 32,44 | 34,25 | 31,34 | 31,34 | -3,66% | 13.384,00 |
| 09.10.2025 | 32,16 | 32,81 | 31,85 | 32,53 | 1,11% | 16.018,00 |
| 08.10.2025 | 32,00 | 32,57 | 30,89 | 32,17 | 0,42% | 5.510,00 |
| 07.10.2025 | 31,37 | 32,62 | 31,14 | 32,03 | 2,26% | 30.523,00 |
| 06.10.2025 | 31,63 | 32,98 | 30,67 | 31,33 | -0,33% | 23.085,00 |
| 03.10.2025 | 31,74 | 32,61 | 31,14 | 31,43 | -1,87% | 26.778,00 |
| 02.10.2025 | 30,75 | 32,03 | 30,22 | 32,03 | 5,96% | 36.327,00 |
| 01.10.2025 | 28,46 | 30,56 | 27,93 | 30,23 | 6,52% | 18.949,00 |
| 30.09.2025 | 29,23 | 29,23 | 28,17 | 28,38 | -4,03% | 11.982,00 |
| 29.09.2025 | 30,27 | 30,57 | 28,74 | 29,57 | -2,88% | 29.719,00 |
| 26.09.2025 | 29,47 | 31,22 | 29,47 | 30,45 | 4,42% | 78.947,00 |
| 25.09.2025 | 27,06 | 29,38 | 26,67 | 29,16 | 9,38% | 74.475,00 |
| 24.09.2025 | 25,01 | 26,97 | 24,95 | 26,66 | 6,71% | 37.252,00 |
| 23.09.2025 | 24,37 | 25,58 | 24,29 | 24,98 | 2,07% | 38.178,00 |
| 22.09.2025 | 25,10 | 25,55 | 24,45 | 24,47 | -2,63% | 15.889,00 |
| 19.09.2025 | 25,84 | 26,16 | 24,95 | 25,13 | -3,73% | 38.245,00 |
| 18.09.2025 | 21,27 | 28,24 | 21,15 | 26,11 | 24,22% | 134.551,00 |
| 17.09.2025 | 21,24 | 21,33 | 20,68 | 21,02 | -0,25% | 14.046,00 |
| 16.09.2025 | 21,06 | 21,38 | 20,89 | 21,07 | 0,31% | 15.021,00 |
| 15.09.2025 | 20,47 | 21,64 | 20,47 | 21,00 | 1,85% | 5.924,00 |
| 12.09.2025 | 21,00 | 21,09 | 20,58 | 20,62 | -2,46% | 5.167,00 |
| 11.09.2025 | 21,09 | 21,25 | 20,94 | 21,14 | 1,05% | 5.269,00 |
| 10.09.2025 | 20,88 | 21,22 | 20,72 | 20,92 | 0,19% | 13.645,00 |
| 09.09.2025 | 20,79 | 21,12 | 20,69 | 20,88 | 0,19% | 4.538,00 |
| 08.09.2025 | 20,80 | 21,05 | 20,55 | 20,84 | -0,22% | 5.247,00 |
| 05.09.2025 | 21,09 | 21,15 | 20,61 | 20,89 | -1,12% | 15.761,00 |
| 04.09.2025 | 20,55 | 21,14 | 20,39 | 21,12 | 2,67% | 15.789,00 |
| 03.09.2025 | 20,77 | 20,83 | 20,35 | 20,57 | -1,03% | 4.434,00 |
| 02.09.2025 | 20,77 | 20,82 | 20,31 | 20,79 | -0,13% | 7.323,00 |
| 01.09.2025 | 20,77 | 20,92 | 20,64 | 20,82 | -0,06% | 6.358,00 |
| 29.08.2025 | 21,32 | 21,40 | 20,76 | 20,83 | -2,50% | 22.057,00 |
| 28.08.2025 | 21,28 | 21,55 | 21,07 | 21,36 | -0,08% | 16.885,00 |
| 27.08.2025 | 21,02 | 21,47 | 20,76 | 21,38 | 2,14% | 19.802,00 |
| 26.08.2025 | 21,00 | 21,22 | 20,71 | 20,93 | -1,06% | 18.391,00 |
| 25.08.2025 | 21,38 | 22,10 | 21,03 | 21,16 | -0,04% | 96.765,00 |
| 22.08.2025 | 20,22 | 21,52 | 20,04 | 21,17 | 4,54% | 33.694,00 |
| 21.08.2025 | 20,13 | 20,45 | 19,60 | 20,25 | 0,07% | 21.384,00 |
| 20.08.2025 | 21,59 | 21,62 | 20,01 | 20,23 | -6,95% | 44.717,00 |
| 19.08.2025 | 21,38 | 22,72 | 21,03 | 21,74 | 7,08% | 139.748,00 |
| 18.08.2025 | 20,81 | 21,14 | 19,90 | 20,30 | -2,80% | 34.844,00 |
| 15.08.2025 | 21,42 | 21,78 | 20,61 | 20,89 | 1,74% | 68.744,00 |
| 14.08.2025 | 18,92 | 20,73 | 18,65 | 20,53 | 8,08% | 16.929,00 |
| 13.08.2025 | 18,60 | 19,03 | 18,26 | 19,00 | 1,71% | 5.479,00 |
| 12.08.2025 | 18,20 | 18,73 | 17,86 | 18,68 | 4,88% | 19.664,00 |
| 11.08.2025 | 17,39 | 18,59 | 17,23 | 17,81 | 3,93% | 32.281,00 |
| 08.08.2025 | 17,06 | 17,22 | 16,83 | 17,13 | 0,98% | 12.910,00 |
| 07.08.2025 | 17,58 | 17,89 | 16,64 | 16,97 | -3,12% | 44.196,00 |
| 06.08.2025 | 17,51 | 17,64 | 17,10 | 17,51 | 0,46% | 14.399,00 |