24,560$
2,93%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 21,33 | 21,41 | 21,12 | 21,27 | -0,51% | 48.053.706,00 |
| 19.05.2025 | 21,18 | 21,56 | 21,05 | 21,38 | -1,29% | 63.892.999,00 |
| 16.05.2025 | 21,53 | 21,76 | 21,35 | 21,66 | 0,51% | 53.556.613,00 |
| 15.05.2025 | 21,23 | 21,63 | 21,19 | 21,55 | 0,14% | 62.533.339,00 |
| 14.05.2025 | 22,35 | 22,46 | 21,46 | 21,52 | -4,61% | 90.762.207,00 |
| 13.05.2025 | 22,36 | 22,88 | 22,30 | 22,56 | 1,71% | 72.536.126,00 |
| 12.05.2025 | 22,18 | 22,67 | 21,88 | 22,18 | 3,55% | 94.161.268,00 |
| 09.05.2025 | 21,20 | 21,45 | 20,83 | 21,42 | 2,00% | 48.702.205,00 |
| 08.05.2025 | 21,01 | 21,24 | 20,64 | 21,00 | 3,40% | 69.839.958,00 |
| 07.05.2025 | 19,97 | 20,37 | 19,82 | 20,31 | 1,86% | 55.145.876,00 |
| 06.05.2025 | 19,92 | 20,12 | 19,77 | 19,94 | -1,63% | 49.127.987,00 |
| 05.05.2025 | 20,39 | 20,58 | 20,24 | 20,27 | -1,70% | 40.361.437,00 |
| 02.05.2025 | 20,26 | 20,78 | 20,21 | 20,62 | 3,20% | 57.713.950,00 |
| 01.05.2025 | 20,22 | 20,65 | 19,94 | 19,98 | -0,60% | 71.765.913,00 |
| 30.04.2025 | 19,71 | 20,18 | 19,55 | 20,10 | -1,18% | 64.233.251,00 |
| 29.04.2025 | 20,31 | 20,85 | 20,22 | 20,34 | -0,83% | 60.206.199,00 |
| 28.04.2025 | 20,12 | 21,08 | 20,05 | 20,51 | 2,29% | 96.080.304,00 |
| 25.04.2025 | 19,73 | 20,18 | 19,34 | 20,05 | -6,70% | 147.015.147,00 |
| 24.04.2025 | 21,04 | 21,55 | 20,88 | 21,49 | 4,37% | 103.256.530,00 |
| 23.04.2025 | 20,72 | 21,03 | 20,31 | 20,59 | 5,54% | 96.247.965,00 |
| 22.04.2025 | 19,06 | 19,74 | 19,04 | 19,51 | 3,56% | 77.361.938,00 |
| 21.04.2025 | 18,93 | 18,99 | 18,25 | 18,84 | -0,48% | 70.873.717,00 |
| 17.04.2025 | 18,91 | 19,10 | 18,56 | 18,93 | -1,56% | 85.646.667,00 |
| 16.04.2025 | 19,34 | 19,43 | 18,72 | 19,23 | -3,12% | 88.264.127,00 |
| 15.04.2025 | 20,20 | 20,47 | 19,81 | 19,85 | -2,26% | 62.582.200,00 |
| 14.04.2025 | 20,59 | 21,05 | 19,98 | 20,31 | 2,89% | 100.832.862,00 |
| 11.04.2025 | 19,25 | 19,80 | 18,18 | 19,74 | -0,70% | 127.646.504,00 |
| 10.04.2025 | 20,68 | 20,82 | 19,16 | 19,88 | -7,66% | 128.154.637,00 |
| 09.04.2025 | 18,07 | 21,73 | 17,98 | 21,53 | 18,75% | 218.908.102,00 |
| 08.04.2025 | 20,06 | 20,39 | 17,67 | 18,13 | -7,36% | 161.440.940,00 |
| 07.04.2025 | 19,14 | 20,67 | 18,56 | 19,57 | -1,41% | 141.625.848,00 |
| 04.04.2025 | 21,70 | 22,20 | 19,70 | 19,85 | -11,50% | 173.468.698,00 |
| 03.04.2025 | 21,40 | 23,90 | 20,86 | 22,43 | 2,05% | 240.970.402,00 |
| 02.04.2025 | 21,89 | 22,38 | 21,70 | 21,98 | -0,32% | 55.981.362,00 |
| 01.04.2025 | 22,56 | 22,62 | 21,66 | 22,05 | -2,91% | 63.562.900,00 |
| 31.03.2025 | 22,38 | 22,75 | 21,75 | 22,71 | 0,00% | 65.257.942,00 |
| 28.03.2025 | 23,35 | 23,58 | 22,56 | 22,71 | -3,85% | 57.954.528,00 |
| 27.03.2025 | 23,29 | 23,76 | 22,86 | 23,62 | 0,85% | 57.226.574,00 |
| 26.03.2025 | 24,25 | 24,42 | 23,25 | 23,42 | -3,22% | 59.076.685,00 |
| 25.03.2025 | 24,18 | 24,75 | 24,11 | 24,20 | -0,08% | 51.297.327,00 |