20,805€
1,34%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 16,92 | 17,79 | 16,88 | 17,43 | 3,36% | 10.065,00 |
| 04.08.2025 | 16,65 | 16,96 | 16,65 | 16,87 | 0,87% | 16.702,00 |
| 01.08.2025 | 17,29 | 17,39 | 16,40 | 16,72 | -3,74% | 20.859,00 |
| 31.07.2025 | 17,77 | 17,83 | 17,22 | 17,37 | -2,54% | 24.924,00 |
| 30.07.2025 | 17,65 | 17,97 | 17,59 | 17,82 | 0,88% | 9.739,00 |
| 29.07.2025 | 17,87 | 18,08 | 17,62 | 17,67 | -0,87% | 17.491,00 |
| 28.07.2025 | 17,62 | 18,30 | 17,62 | 17,82 | 0,99% | 34.892,00 |
| 25.07.2025 | 18,45 | 18,52 | 17,37 | 17,65 | -8,33% | 54.022,00 |
| 24.07.2025 | 19,92 | 20,10 | 19,23 | 19,25 | -3,43% | 24.866,00 |
| 23.07.2025 | 19,81 | 20,07 | 19,56 | 19,93 | 0,64% | 4.420,00 |
| 22.07.2025 | 19,91 | 20,12 | 19,66 | 19,81 | -0,47% | 7.404,00 |
| 21.07.2025 | 19,94 | 20,42 | 19,80 | 19,90 | 0,01% | 5.484,00 |
| 18.07.2025 | 19,67 | 20,23 | 19,64 | 19,90 | 1,21% | 17.519,00 |
| 17.07.2025 | 19,46 | 19,86 | 19,45 | 19,66 | 0,79% | 11.798,00 |
| 16.07.2025 | 19,68 | 19,94 | 19,03 | 19,51 | -1,35% | 12.467,00 |
| 15.07.2025 | 20,00 | 20,38 | 19,77 | 19,77 | -0,98% | 10.463,00 |
| 14.07.2025 | 20,02 | 20,04 | 19,60 | 19,97 | -0,43% | 5.446,00 |
| 11.07.2025 | 20,33 | 20,39 | 19,79 | 20,05 | -1,43% | 16.625,00 |
| 10.07.2025 | 19,99 | 20,56 | 19,94 | 20,34 | 1,78% | 7.744,00 |
| 09.07.2025 | 20,12 | 20,15 | 19,76 | 19,99 | -0,69% | 16.413,00 |
| 08.07.2025 | 18,79 | 20,28 | 18,74 | 20,13 | 7,30% | 31.224,00 |
| 07.07.2025 | 18,95 | 19,06 | 18,69 | 18,76 | -1,04% | 5.043,00 |
| 04.07.2025 | 19,08 | 19,09 | 18,92 | 18,95 | -0,63% | 2.404,00 |
| 03.07.2025 | 18,64 | 19,23 | 18,53 | 19,07 | 3,12% | 11.056,00 |
| 02.07.2025 | 19,32 | 19,45 | 18,30 | 18,50 | -4,50% | 51.864,00 |
| 01.07.2025 | 18,94 | 19,68 | 18,81 | 19,37 | 1,87% | - |
| 30.06.2025 | 19,23 | 19,84 | 18,98 | 19,01 | -1,94% | - |
| 27.06.2025 | 19,18 | 19,93 | 19,17 | 19,39 | 0,84% | - |
| 26.06.2025 | 19,07 | 19,31 | 18,96 | 19,23 | 0,97% | - |
| 25.06.2025 | 19,41 | 19,61 | 19,01 | 19,04 | -1,79% | - |
| 24.06.2025 | 18,43 | 19,52 | 18,40 | 19,39 | 5,92% | 53.470,00 |
| 23.06.2025 | 18,33 | 18,76 | 17,99 | 18,31 | 0,04% | 19.191,00 |
| 20.06.2025 | 18,46 | 18,99 | 18,14 | 18,30 | -0,43% | 20.215,00 |
| 19.06.2025 | 18,71 | 18,72 | 18,32 | 18,38 | -1,94% | 4.102,00 |
| 18.06.2025 | 18,14 | 18,75 | 17,97 | 18,74 | 3,45% | 13.618,00 |
| 17.06.2025 | 17,94 | 18,68 | 17,68 | 18,12 | 1,15% | 32.265,00 |
| 16.06.2025 | 17,54 | 18,06 | 17,48 | 17,91 | 2,67% | 9.675,00 |
| 13.06.2025 | 17,90 | 17,93 | 17,42 | 17,45 | -2,65% | 12.899,00 |
| 12.06.2025 | 18,04 | 18,13 | 17,61 | 17,92 | -0,53% | 16.035,00 |
| 11.06.2025 | 19,36 | 19,36 | 17,74 | 18,02 | -6,83% | 25.008,00 |
| 10.06.2025 | 17,90 | 19,63 | 17,73 | 19,34 | 7,93% | 19.160,00 |
| 09.06.2025 | 17,66 | 18,39 | 17,58 | 17,92 | 1,80% | 5.694,00 |
| 06.06.2025 | 17,41 | 17,94 | 17,41 | 17,60 | 0,83% | 28.873,00 |
| 05.06.2025 | 17,70 | 17,96 | 17,35 | 17,45 | -1,71% | 5.710,00 |
| 04.06.2025 | 17,84 | 17,97 | 17,52 | 17,76 | -0,69% | 7.337,00 |
| 03.06.2025 | 17,28 | 17,93 | 17,05 | 17,88 | 3,78% | 16.426,00 |
| 02.06.2025 | 17,21 | 17,33 | 16,99 | 17,23 | 0,06% | 24.645,00 |
| 30.05.2025 | 17,79 | 18,50 | 17,03 | 17,22 | -3,27% | 18.439,00 |
| 29.05.2025 | 18,39 | 18,49 | 17,68 | 17,80 | -1,37% | 16.250,00 |
| 28.05.2025 | 18,13 | 18,27 | 18,02 | 18,05 | -0,46% | 7.541,00 |
| 27.05.2025 | 18,11 | 18,24 | 17,75 | 18,13 | 0,12% | 4.738,00 |
| 26.05.2025 | 17,65 | 18,27 | 17,60 | 18,11 | 2,57% | 5.754,00 |
| 23.05.2025 | 18,24 | 18,24 | 17,61 | 17,66 | -3,13% | 19.780,00 |
| 22.05.2025 | 18,29 | 18,52 | 18,16 | 18,23 | -0,56% | 3.798,00 |
| 21.05.2025 | 18,77 | 19,06 | 18,18 | 18,33 | -2,82% | 7.473,00 |
| 20.05.2025 | 19,03 | 19,04 | 18,78 | 18,86 | -0,77% | 11.926,00 |
| 19.05.2025 | 18,91 | 19,47 | 18,71 | 19,01 | -2,11% | 8.362,00 |
| 16.05.2025 | 19,26 | 19,50 | 19,07 | 19,42 | 0,79% | 6.058,00 |
| 15.05.2025 | 19,16 | 19,35 | 18,79 | 19,26 | -0,11% | 7.728,00 |
| 14.05.2025 | 20,16 | 20,18 | 19,16 | 19,28 | -4,33% | 14.758,00 |
| 13.05.2025 | 20,01 | 20,54 | 19,74 | 20,16 | 0,97% | 5.560,00 |
| 12.05.2025 | 19,47 | 20,46 | 19,39 | 19,96 | 4,84% | 25.050,00 |
| 09.05.2025 | 18,77 | 19,06 | 18,49 | 19,04 | 1,91% | 30.898,00 |
| 08.05.2025 | 17,90 | 18,94 | 17,90 | 18,69 | 3,72% | 28.436,00 |
| 07.05.2025 | 17,73 | 18,01 | 17,45 | 18,01 | 2,67% | 9.520,00 |
| 06.05.2025 | 17,95 | 17,97 | 17,41 | 17,55 | -2,16% | 24.924,00 |
| 05.05.2025 | 18,22 | 18,22 | 17,90 | 17,93 | -1,46% | 15.947,00 |
| 02.05.2025 | 17,66 | 18,35 | 17,63 | 18,20 | 2,24% | 21.345,00 |
| 30.04.2025 | 17,85 | 18,00 | 17,21 | 17,80 | -0,27% | 66.315,00 |
| 29.04.2025 | 17,97 | 18,29 | 17,76 | 17,85 | -0,58% | 5.007,00 |
| 28.04.2025 | 17,58 | 18,54 | 17,48 | 17,95 | 1,83% | 56.359,00 |
| 25.04.2025 | 17,99 | 18,09 | 17,07 | 17,63 | -6,52% | 132.568,00 |
| 24.04.2025 | 18,16 | 18,95 | 17,79 | 18,86 | 3,76% | 31.243,00 |
| 23.04.2025 | 17,12 | 18,51 | 17,12 | 18,18 | 6,44% | 31.054,00 |
| 22.04.2025 | 16,50 | 17,23 | 16,31 | 17,08 | 2,56% | 30.039,00 |
| 17.04.2025 | 16,94 | 17,05 | 16,35 | 16,65 | -1,57% | 68.106,00 |
| 16.04.2025 | 17,61 | 17,61 | 16,41 | 16,92 | -3,84% | 18.822,00 |
| 15.04.2025 | 17,81 | 18,09 | 17,56 | 17,59 | -1,75% | 22.735,00 |
| 14.04.2025 | 17,98 | 18,52 | 17,55 | 17,91 | 2,96% | 103.227,00 |
| 11.04.2025 | 17,47 | 17,85 | 15,96 | 17,39 | -2,08% | 49.981,00 |
| 10.04.2025 | 19,45 | 19,61 | 17,10 | 17,76 | -9,66% | 59.784,00 |
| 09.04.2025 | 16,66 | 19,85 | 15,99 | 19,66 | 19,03% | 60.336,00 |
| 08.04.2025 | 18,02 | 18,68 | 16,14 | 16,52 | -7,40% | 17.355,00 |
| 07.04.2025 | 18,04 | 18,85 | 16,52 | 17,84 | -1,97% | 34.444,00 |
| 04.04.2025 | 20,12 | 20,73 | 17,99 | 18,19 | -10,72% | 38.872,00 |
| 03.04.2025 | 19,78 | 21,59 | 18,91 | 20,38 | 0,47% | 39.652,00 |
| 02.04.2025 | 20,41 | 20,62 | 20,02 | 20,28 | -0,69% | 3.103,00 |
| 01.04.2025 | 20,81 | 20,99 | 20,08 | 20,42 | -2,81% | 2.643,00 |
| 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 |