Intel Corp.
[WKN: 855681 | ISIN: US4581401001]
Aktienkurse
30,333€ 0,36%
Echtzeit-Aktienkurs Intel Corp.
Bid: Ask:

Aktienkurse zur Intel Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 30,75 30,79 30,29 30,29 0,21% 10.848,00
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
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