23,278€
2,41%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 20,73 | 21,59 | 20,54 | 21,30 | 2,76% | 8.286,00 |
| 04.11.2024 | 20,94 | 21,21 | 20,34 | 20,73 | -1,00% | 11.838,00 |
| 01.11.2024 | 21,50 | 21,73 | 20,16 | 20,94 | -2,20% | 25.836,00 |
| 31.10.2024 | 20,52 | 22,83 | 19,58 | 21,41 | 4,33% | 32.341,00 |
| 30.10.2024 | 21,07 | 21,13 | 20,46 | 20,52 | -2,75% | 8.015,00 |
| 29.10.2024 | 21,22 | 21,46 | 20,78 | 21,10 | -0,53% | 7.405,00 |
| 28.10.2024 | 20,98 | 21,50 | 20,90 | 21,21 | 1,04% | 6.712,00 |
| 25.10.2024 | 20,54 | 21,55 | 20,54 | 21,00 | 2,19% | 25.276,00 |
| 24.10.2024 | 20,37 | 20,65 | 20,34 | 20,55 | 0,80% | 7.535,00 |
| 23.10.2024 | 20,73 | 20,82 | 20,03 | 20,38 | -1,68% | 4.491,00 |
| 22.10.2024 | 21,10 | 21,10 | 20,52 | 20,73 | -1,74% | 4.231,00 |
| 21.10.2024 | 20,91 | 21,15 | 20,55 | 21,10 | 0,66% | 7.875,00 |
| 18.10.2024 | 20,72 | 21,01 | 20,52 | 20,96 | 1,18% | 2.735,00 |
| 17.10.2024 | 20,51 | 21,10 | 20,51 | 20,72 | 1,01% | 2.295,00 |
| 16.10.2024 | 20,90 | 20,97 | 19,78 | 20,51 | -1,54% | 19.469,00 |
| 15.10.2024 | 21,48 | 21,72 | 20,64 | 20,83 | -3,05% | 13.401,00 |
| 14.10.2024 | 21,51 | 21,75 | 21,34 | 21,48 | -0,08% | 4.086,00 |
| 11.10.2024 | 21,26 | 21,76 | 21,06 | 21,50 | 1,15% | 4.638,00 |
| 10.10.2024 | 21,36 | 21,55 | 21,00 | 21,26 | -0,56% | 4.329,00 |
| 09.10.2024 | 21,16 | 21,46 | 21,06 | 21,38 | 1,02% | 12.667,00 |
| 08.10.2024 | 20,39 | 21,34 | 20,08 | 21,16 | 3,74% | 16.316,00 |
| 07.10.2024 | 20,53 | 20,64 | 20,08 | 20,40 | -0,57% | 12.123,00 |
| 04.10.2024 | 20,16 | 20,86 | 20,16 | 20,52 | 1,79% | 11.285,00 |
| 03.10.2024 | 20,27 | 20,60 | 19,92 | 20,16 | -1,06% | 2.177,00 |
| 02.10.2024 | 20,50 | 20,88 | 20,18 | 20,37 | -0,61% | 10.421,00 |
| 01.10.2024 | 21,00 | 21,41 | 20,14 | 20,50 | -2,43% | 18.178,00 |
| 30.09.2024 | 21,33 | 21,49 | 20,76 | 21,01 | -1,78% | 10.597,00 |
| 27.09.2024 | 21,31 | 22,04 | 21,23 | 21,39 | 0,35% | 17.463,00 |
| 26.09.2024 | 21,34 | 21,96 | 20,84 | 21,31 | -0,20% | 35.851,00 |
| 25.09.2024 | 20,40 | 21,51 | 20,26 | 21,35 | 4,64% | 22.553,00 |
| 24.09.2024 | 20,24 | 20,69 | 20,03 | 20,41 | 0,79% | 17.295,00 |
| 23.09.2024 | 21,20 | 21,30 | 19,58 | 20,25 | 2,63% | 57.034,00 |
| 20.09.2024 | 18,97 | 20,70 | 18,24 | 19,73 | 3,95% | 22.370,00 |
| 19.09.2024 | 18,88 | 19,44 | 18,88 | 18,98 | 1,28% | 30.351,00 |
| 18.09.2024 | 19,27 | 19,51 | 18,64 | 18,74 | -2,75% | 19.488,00 |
| 17.09.2024 | 20,31 | 20,48 | 19,13 | 19,27 | -5,00% | 62.578,00 |
| 16.09.2024 | 17,91 | 20,93 | 17,74 | 20,28 | 14,27% | 55.960,00 |
| 13.09.2024 | 17,47 | 17,84 | 17,46 | 17,75 | 1,54% | 10.305,00 |
| 12.09.2024 | 17,83 | 17,92 | 17,26 | 17,48 | -1,88% | 12.633,00 |
| 11.09.2024 | 17,18 | 17,88 | 16,83 | 17,81 | 3,65% | 9.894,00 |
| 10.09.2024 | 17,32 | 17,40 | 16,79 | 17,18 | -0,75% | 10.209,00 |
| 09.09.2024 | 16,99 | 17,70 | 16,99 | 17,31 | 1,98% | 11.839,00 |
| 06.09.2024 | 17,48 | 17,74 | 16,82 | 16,98 | -2,85% | 15.171,00 |
| 05.09.2024 | 17,59 | 17,95 | 17,22 | 17,48 | -0,60% | 34.596,00 |
| 04.09.2024 | 18,26 | 18,43 | 17,41 | 17,58 | -3,68% | 26.874,00 |
| 03.09.2024 | 20,02 | 20,10 | 18,11 | 18,25 | -8,84% | 20.720,00 |
| 02.09.2024 | 19,91 | 20,11 | 19,70 | 20,02 | 0,51% | 20.461,00 |
| 30.08.2024 | 18,25 | 20,02 | 18,25 | 19,92 | 9,16% | 38.962,00 |
| 29.08.2024 | 17,60 | 18,58 | 17,41 | 18,25 | 3,66% | 23.535,00 |
| 28.08.2024 | 17,96 | 18,09 | 17,54 | 17,60 | -1,98% | 10.401,00 |
| 27.08.2024 | 18,05 | 18,16 | 17,78 | 17,96 | -0,51% | 5.369,00 |
| 26.08.2024 | 18,34 | 18,59 | 17,87 | 18,05 | -1,57% | 10.216,00 |
| 23.08.2024 | 18,17 | 18,74 | 18,15 | 18,34 | 0,94% | 17.955,00 |
| 22.08.2024 | 19,18 | 19,34 | 18,06 | 18,17 | -5,28% | 19.270,00 |
| 21.08.2024 | 18,84 | 19,23 | 18,81 | 19,18 | 1,82% | 5.291,00 |
| 20.08.2024 | 19,40 | 19,65 | 18,75 | 18,84 | -2,90% | 15.498,00 |
| 19.08.2024 | 18,85 | 19,54 | 18,76 | 19,40 | 2,66% | 17.214,00 |
| 16.08.2024 | 18,83 | 19,09 | 18,58 | 18,90 | 0,38% | 19.692,00 |
| 15.08.2024 | 18,09 | 19,18 | 18,03 | 18,83 | 4,05% | 11.731,00 |
| 14.08.2024 | 18,57 | 18,75 | 17,92 | 18,09 | -2,58% | 24.418,00 |
| 13.08.2024 | 17,70 | 18,62 | 17,70 | 18,57 | 4,81% | 24.256,00 |
| 12.08.2024 | 18,07 | 18,35 | 17,60 | 17,72 | -1,99% | 20.835,00 |
| 09.08.2024 | 18,81 | 18,94 | 17,85 | 18,08 | -3,89% | 16.597,00 |
| 08.08.2024 | 17,47 | 18,82 | 17,26 | 18,81 | 8,52% | 16.511,00 |
| 07.08.2024 | 18,05 | 18,52 | 17,29 | 17,34 | -3,98% | 26.908,00 |
| 06.08.2024 | 18,49 | 19,17 | 18,04 | 18,05 | -2,34% | 44.633,00 |
| 05.08.2024 | 19,82 | 19,82 | 17,60 | 18,49 | -6,86% | 70.777,00 |
| 02.08.2024 | 22,00 | 22,00 | 18,74 | 19,85 | -9,79% | 116.701,00 |
| 01.08.2024 | 28,75 | 28,75 | 21,57 | 22,00 | -22,70% | 58.214,00 |
| 31.07.2024 | 28,14 | 28,55 | 27,93 | 28,46 | 1,17% | 11.960,00 |
| 30.07.2024 | 28,42 | 28,68 | 27,76 | 28,13 | -1,12% | 15.999,00 |
| 29.07.2024 | 28,90 | 29,27 | 28,40 | 28,45 | -1,57% | 8.403,00 |
| 26.07.2024 | 28,73 | 29,20 | 28,58 | 28,90 | 0,60% | 3.235,00 |
| 25.07.2024 | 29,36 | 29,46 | 28,55 | 28,73 | -2,10% | 4.725,00 |
| 24.07.2024 | 30,44 | 30,44 | 29,22 | 29,35 | -3,61% | 10.853,00 |
| 23.07.2024 | 30,59 | 30,63 | 30,26 | 30,44 | -0,47% | 3.454,00 |
| 22.07.2024 | 30,37 | 30,69 | 30,12 | 30,59 | 0,77% | 4.693,00 |
| 19.07.2024 | 32,17 | 32,38 | 30,18 | 30,35 | -5,61% | 7.150,00 |
| 18.07.2024 | 31,84 | 33,26 | 31,67 | 32,16 | 1,89% | 9.992,00 |
| 17.07.2024 | 31,55 | 33,91 | 31,09 | 31,56 | 0,05% | 6.025,00 |
| 16.07.2024 | 31,74 | 31,81 | 31,08 | 31,55 | -0,51% | 4.039,00 |
| 15.07.2024 | 31,61 | 32,26 | 31,44 | 31,71 | 0,17% | 4.955,00 |
| 12.07.2024 | 30,79 | 32,52 | 30,66 | 31,66 | 2,87% | 3.921,00 |
| 11.07.2024 | 32,14 | 32,27 | 30,67 | 30,77 | -4,28% | 13.700,00 |
| 10.07.2024 | 32,00 | 32,28 | 31,54 | 32,15 | 0,48% | 4.556,00 |
| 09.07.2024 | 31,62 | 32,78 | 31,18 | 32,00 | 1,19% | 20.640,00 |
| 08.07.2024 | 29,54 | 31,64 | 29,54 | 31,62 | 7,05% | 15.549,00 |
| 05.07.2024 | 28,93 | 29,86 | 28,85 | 29,54 | 2,10% | 2.562,00 |