23,820€
-4,16%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |