35,630$
-4,27%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 36,00 | 36,55 | 34,69 | 35,63 | -4,27% | 116.345.115,00 |
| 13.10.2025 | 36,44 | 37,51 | 36,28 | 37,22 | 2,34% | 100.187.524,00 |
| 10.10.2025 | 38,46 | 39,65 | 36,30 | 36,37 | -3,78% | 174.083.567,00 |
| 09.10.2025 | 37,53 | 38,10 | 36,86 | 37,80 | 0,99% | 88.486.525,00 |
| 08.10.2025 | 36,55 | 37,79 | 35,91 | 37,43 | 0,70% | 99.974.391,00 |
| 07.10.2025 | 36,64 | 38,05 | 36,35 | 37,17 | 1,59% | 109.628.115,00 |
| 06.10.2025 | 37,19 | 38,68 | 36,43 | 36,59 | -1,90% | 109.814.588,00 |
| 02.10.2025 | 35,76 | 37,57 | 35,44 | 37,30 | 3,78% | 148.068.668,00 |
| 01.10.2025 | 33,53 | 36,06 | 33,50 | 35,94 | 7,12% | 159.303.779,00 |
| 30.09.2025 | 33,93 | 34,24 | 33,02 | 33,55 | -2,70% | 123.816.199,00 |
| 29.09.2025 | 34,52 | 35,05 | 33,73 | 34,48 | -2,87% | 150.350.540,00 |
| 26.09.2025 | 35,02 | 36,30 | 34,49 | 35,50 | 4,44% | 265.011.847,00 |
| 25.09.2025 | 31,61 | 34,25 | 31,21 | 33,99 | 8,87% | 291.047.029,00 |
| 24.09.2025 | 29,38 | 31,70 | 29,23 | 31,22 | 6,41% | 158.297.513,00 |
| 23.09.2025 | 28,99 | 30,20 | 28,82 | 29,34 | 2,02% | 124.069.700,00 |
| 22.09.2025 | 29,67 | 30,10 | 28,73 | 28,76 | -2,77% | 124.323.119,00 |
| 19.09.2025 | 30,38 | 30,63 | 29,33 | 29,58 | -3,24% | 222.988.171,00 |
| 18.09.2025 | 31,78 | 32,38 | 30,16 | 30,57 | 22,77% | 520.094.637,00 |
| 17.09.2025 | 25,08 | 25,26 | 24,45 | 24,90 | -1,46% | 58.920.278,00 |
| 16.09.2025 | 24,82 | 25,34 | 24,69 | 25,27 | 2,02% | 59.875.784,00 |
| 15.09.2025 | 24,33 | 25,46 | 24,22 | 24,77 | 2,87% | 83.524.787,00 |
| 12.09.2025 | 24,61 | 24,63 | 24,05 | 24,08 | -2,15% | 52.019.015,00 |
| 11.09.2025 | 24,76 | 24,93 | 24,57 | 24,61 | -0,65% | 55.003.530,00 |
| 10.09.2025 | 24,42 | 24,87 | 24,28 | 24,77 | 1,35% | 60.852.034,00 |
| 09.09.2025 | 24,53 | 24,81 | 24,27 | 24,44 | -0,16% | 41.078.297,00 |
| 08.09.2025 | 24,48 | 24,74 | 24,12 | 24,48 | -0,04% | 49.468.027,00 |
| 05.09.2025 | 24,60 | 24,71 | 24,17 | 24,49 | -0,49% | 55.273.797,00 |
| 04.09.2025 | 23,85 | 24,64 | 23,75 | 24,61 | 2,54% | 57.091.094,00 |
| 03.09.2025 | 24,09 | 24,09 | 23,72 | 24,00 | -0,87% | 47.085.221,00 |
| 02.09.2025 | 23,88 | 24,24 | 23,68 | 24,21 | -0,57% | 56.407.763,00 |
| 29.08.2025 | 24,76 | 24,97 | 24,28 | 24,35 | -2,33% | 63.734.417,00 |
| 28.08.2025 | 24,96 | 25,14 | 24,61 | 24,93 | 0,32% | 59.232.487,00 |
| 27.08.2025 | 24,19 | 24,99 | 24,05 | 24,85 | 2,05% | 86.968.744,00 |
| 26.08.2025 | 24,58 | 24,74 | 24,10 | 24,35 | -0,81% | 77.748.954,00 |
| 25.08.2025 | 25,50 | 25,88 | 24,44 | 24,55 | -1,01% | 152.223.223,00 |
| 22.08.2025 | 23,65 | 25,23 | 23,65 | 24,80 | 5,53% | 188.312.943,00 |
| 21.08.2025 | 23,53 | 23,57 | 22,78 | 23,50 | -0,17% | 96.317.515,00 |
| 20.08.2025 | 24,90 | 24,93 | 23,33 | 23,54 | -6,99% | 158.773.994,00 |
| 19.08.2025 | 24,94 | 26,53 | 24,94 | 25,31 | 6,97% | 292.024.771,00 |
| 18.08.2025 | 24,00 | 24,90 | 23,21 | 23,66 | -3,66% | 202.857.751,00 |
| 15.08.2025 | 25,01 | 25,65 | 24,11 | 24,56 | 2,93% | 307.483.739,00 |
| 14.08.2025 | 21,99 | 24,20 | 21,90 | 23,86 | 7,38% | 169.072.647,00 |
| 13.08.2025 | 21,62 | 22,30 | 21,36 | 22,22 | 1,88% | 85.584.833,00 |
| 12.08.2025 | 21,20 | 21,86 | 20,76 | 21,81 | 5,62% | 131.495.683,00 |
| 11.08.2025 | 20,45 | 21,60 | 20,44 | 20,65 | 3,51% | 165.624.597,00 |
| 08.08.2025 | 20,00 | 20,02 | 19,61 | 19,95 | 0,91% | 74.831.051,00 |
| 07.08.2025 | 20,00 | 20,44 | 19,60 | 19,77 | -3,14% | 130.110.740,00 |
| 06.08.2025 | 20,12 | 20,48 | 19,87 | 20,41 | 1,09% | 61.106.260,00 |
| 05.08.2025 | 19,70 | 20,54 | 19,68 | 20,19 | 3,54% | 96.549.650,00 |
| 04.08.2025 | 19,52 | 19,59 | 19,35 | 19,50 | 0,98% | 68.747.981,00 |
| 01.08.2025 | 19,50 | 19,55 | 18,97 | 19,31 | -2,47% | 86.146.212,00 |
| 31.07.2025 | 20,17 | 20,23 | 19,66 | 19,80 | -2,65% | 85.517.809,00 |
| 30.07.2025 | 20,43 | 20,62 | 20,08 | 20,34 | -0,34% | 66.513.221,00 |
| 29.07.2025 | 20,69 | 20,85 | 20,34 | 20,41 | -1,31% | 78.194.988,00 |
| 28.07.2025 | 20,82 | 21,29 | 20,65 | 20,68 | -0,10% | 85.260.750,00 |
| 25.07.2025 | 20,68 | 21,05 | 20,36 | 20,70 | -8,53% | 243.438.633,00 |
| 24.07.2025 | 23,49 | 23,58 | 22,60 | 22,63 | -3,66% | 113.331.369,00 |
| 23.07.2025 | 23,26 | 23,62 | 22,92 | 23,49 | 1,08% | 67.750.438,00 |
| 22.07.2025 | 23,34 | 23,54 | 23,08 | 23,24 | -0,09% | 53.076.005,00 |
| 21.07.2025 | 23,40 | 23,83 | 23,16 | 23,26 | 0,69% | 61.328.452,00 |
| 18.07.2025 | 23,22 | 23,59 | 22,90 | 23,10 | 1,32% | 59.884.923,00 |
| 17.07.2025 | 22,66 | 23,05 | 22,59 | 22,80 | 0,48% | 49.082.591,00 |
| 16.07.2025 | 22,99 | 23,13 | 22,25 | 22,69 | -1,00% | 58.609.731,00 |
| 15.07.2025 | 23,57 | 23,78 | 22,90 | 22,92 | -1,63% | 65.734.513,00 |
| 14.07.2025 | 23,24 | 23,40 | 22,88 | 23,30 | -0,55% | 48.235.009,00 |
| 11.07.2025 | 23,56 | 23,66 | 23,16 | 23,43 | -1,64% | 48.765.175,00 |
| 10.07.2025 | 23,63 | 24,04 | 23,48 | 23,82 | 1,62% | 54.226.170,00 |
| 09.07.2025 | 23,29 | 23,53 | 23,13 | 23,44 | -0,64% | 69.935.317,00 |
| 08.07.2025 | 22,18 | 23,79 | 22,13 | 23,59 | 7,23% | 118.871.109,00 |
| 07.07.2025 | 22,21 | 22,39 | 21,86 | 22,00 | -2,18% | 80.498.555,00 |
| 03.07.2025 | 22,15 | 22,63 | 21,99 | 22,49 | 2,79% | 61.175.951,00 |
| 02.07.2025 | 22,53 | 22,77 | 21,52 | 21,88 | -4,25% | 137.613.461,00 |
| 01.07.2025 | 22,33 | 23,16 | 22,28 | 22,85 | 2,01% | 78.587.605,00 |
| 30.06.2025 | 22,97 | 22,97 | 22,27 | 22,40 | -1,28% | 76.467.316,00 |
| 27.06.2025 | 22,71 | 23,38 | 22,42 | 22,69 | 0,84% | 93.412.028,00 |
| 26.06.2025 | 22,40 | 22,62 | 22,21 | 22,50 | 1,35% | 62.827.318,00 |
| 25.06.2025 | 22,58 | 22,77 | 22,13 | 22,20 | -1,55% | 63.472.103,00 |
| 24.06.2025 | 21,34 | 22,69 | 21,33 | 22,55 | 6,42% | 129.594.555,00 |
| 23.06.2025 | 21,07 | 21,58 | 20,73 | 21,19 | 0,52% | 79.030.236,00 |
| 20.06.2025 | 21,70 | 21,89 | 20,88 | 21,08 | -1,91% | 133.015.030,00 |
| 18.06.2025 | 20,81 | 21,60 | 20,66 | 21,49 | 3,32% | 94.200.572,00 |
| 17.06.2025 | 20,63 | 21,48 | 20,62 | 20,80 | 0,29% | 86.543.607,00 |
| 16.06.2025 | 20,41 | 20,93 | 20,30 | 20,74 | 2,98% | 86.105.614,00 |
| 13.06.2025 | 20,33 | 20,60 | 20,10 | 20,14 | -3,03% | 86.409.762,00 |
| 12.06.2025 | 20,50 | 20,98 | 20,41 | 20,77 | 0,44% | 77.891.455,00 |
| 11.06.2025 | 21,78 | 21,83 | 20,38 | 20,68 | -6,34% | 145.597.884,00 |
| 10.06.2025 | 20,50 | 22,44 | 20,28 | 22,08 | 7,81% | 168.924.050,00 |
| 09.06.2025 | 20,22 | 20,96 | 20,22 | 20,48 | 2,09% | 91.919.277,00 |
| 06.06.2025 | 20,17 | 20,44 | 20,03 | 20,06 | 0,35% | 69.774.119,00 |
| 05.06.2025 | 20,27 | 20,55 | 19,85 | 19,99 | -1,28% | 71.914.407,00 |
| 04.06.2025 | 20,34 | 20,50 | 20,01 | 20,25 | -0,20% | 70.781.869,00 |
| 03.06.2025 | 19,75 | 20,41 | 19,40 | 20,29 | 2,79% | 79.019.900,00 |
| 02.06.2025 | 19,48 | 19,82 | 19,38 | 19,74 | 0,97% | 67.621.650,00 |
| 30.05.2025 | 20,26 | 20,26 | 19,31 | 19,55 | -3,46% | 112.630.266,00 |
| 29.05.2025 | 20,54 | 20,60 | 20,10 | 20,25 | -0,59% | 66.207.152,00 |
| 28.05.2025 | 20,57 | 20,64 | 20,33 | 20,37 | -0,88% | 44.688.203,00 |
| 27.05.2025 | 20,44 | 20,67 | 20,18 | 20,55 | 2,49% | 67.241.184,00 |
| 23.05.2025 | 20,16 | 20,27 | 19,94 | 20,05 | -2,43% | 68.206.064,00 |
| 22.05.2025 | 20,73 | 20,90 | 20,51 | 20,55 | -0,68% | 52.413.421,00 |
| 21.05.2025 | 21,19 | 21,63 | 20,59 | 20,69 | -2,73% | 62.364.248,00 |