19,550$
-3,46%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 24,72 | 24,99 | 24,13 | 24,22 | -0,16% | 68.489.802,00 |
| 21.03.2025 | 23,60 | 24,70 | 23,49 | 24,26 | 1,25% | 93.281.135,00 |
| 20.03.2025 | 23,77 | 24,31 | 23,73 | 23,96 | -0,66% | 68.014.872,00 |
| 19.03.2025 | 24,90 | 25,23 | 24,03 | 24,12 | -6,94% | 132.323.378,00 |
| 18.03.2025 | 25,55 | 26,41 | 25,39 | 25,92 | 0,90% | 128.766.653,00 |
| 17.03.2025 | 24,42 | 26,15 | 24,37 | 25,69 | 6,82% | 159.312.981,00 |
| 14.03.2025 | 23,68 | 24,37 | 23,52 | 24,05 | 1,48% | 115.866.920,00 |
| 13.03.2025 | 23,50 | 24,53 | 23,13 | 23,70 | 14,60% | 241.656.347,00 |
| 12.03.2025 | 20,79 | 21,17 | 20,21 | 20,68 | 4,55% | 104.392.590,00 |
| 11.03.2025 | 19,97 | 20,06 | 19,29 | 19,78 | -0,75% | 80.322.402,00 |
| 10.03.2025 | 20,24 | 20,51 | 19,65 | 19,93 | -3,44% | 79.671.014,00 |
| 07.03.2025 | 20,27 | 21,20 | 20,11 | 20,64 | -0,53% | 80.449.182,00 |
| 06.03.2025 | 20,26 | 21,13 | 20,00 | 20,75 | -0,29% | 94.857.054,00 |
| 05.03.2025 | 21,33 | 21,36 | 20,18 | 20,81 | -2,44% | 126.190.753,00 |
| 04.03.2025 | 22,54 | 22,63 | 20,76 | 21,33 | -6,20% | 150.091.910,00 |
| 03.03.2025 | 25,00 | 25,04 | 22,52 | 22,74 | -4,17% | 137.370.621,00 |
| 28.02.2025 | 23,02 | 24,44 | 22,64 | 23,73 | 2,77% | 100.345.504,00 |
| 27.02.2025 | 23,70 | 24,40 | 23,07 | 23,09 | -1,83% | 95.791.627,00 |
| 26.02.2025 | 23,25 | 23,82 | 23,21 | 23,52 | 2,31% | 66.687.507,00 |
| 25.02.2025 | 24,21 | 24,28 | 22,77 | 22,99 | -5,27% | 88.026.077,00 |
| 24.02.2025 | 24,55 | 24,80 | 23,62 | 24,27 | -2,41% | 90.174.802,00 |
| 21.02.2025 | 25,96 | 26,29 | 24,84 | 24,87 | -4,68% | 107.478.500,00 |
| 20.02.2025 | 25,56 | 26,12 | 24,48 | 26,09 | 1,44% | 143.589.495,00 |
| 19.02.2025 | 25,98 | 26,33 | 25,46 | 25,72 | -6,10% | 148.751.055,00 |
| 18.02.2025 | 24,60 | 27,55 | 24,49 | 27,39 | 16,06% | 273.528.986,00 |
| 14.02.2025 | 24,36 | 25,19 | 22,86 | 23,60 | -2,20% | 230.254.092,00 |
| 13.02.2025 | 22,84 | 24,83 | 22,79 | 24,13 | 7,34% | 242.166.763,00 |
| 12.02.2025 | 21,98 | 22,56 | 20,93 | 22,48 | 7,20% | 160.927.167,00 |
| 11.02.2025 | 19,87 | 21,88 | 19,86 | 20,97 | 6,07% | 149.728.393,00 |
| 10.02.2025 | 19,25 | 20,08 | 19,24 | 19,77 | 3,51% | 68.622.026,00 |
| 07.02.2025 | 19,35 | 19,36 | 19,03 | 19,10 | -1,44% | 52.354.073,00 |
| 06.02.2025 | 19,51 | 19,70 | 19,22 | 19,38 | -1,37% | 45.065.907,00 |
| 05.02.2025 | 19,19 | 19,77 | 18,91 | 19,65 | 1,87% | 60.861.595,00 |
| 04.02.2025 | 19,10 | 19,53 | 19,02 | 19,29 | -0,46% | 44.372.176,00 |
| 03.02.2025 | 18,97 | 19,75 | 18,78 | 19,38 | -0,26% | 76.645.299,00 |
| 31.01.2025 | 20,10 | 20,33 | 19,38 | 19,43 | -2,90% | 116.422.489,00 |
| 30.01.2025 | 19,72 | 20,10 | 19,43 | 20,01 | 1,32% | 97.120.490,00 |
| 29.01.2025 | 19,87 | 20,08 | 19,66 | 19,75 | -0,25% | 71.331.914,00 |
| 28.01.2025 | 20,34 | 20,34 | 19,74 | 19,80 | -2,41% | 69.385.167,00 |
| 27.01.2025 | 20,81 | 21,06 | 20,14 | 20,29 | -2,59% | 82.512.110,00 |
| 24.01.2025 | 21,36 | 21,41 | 20,75 | 20,83 | -3,43% | 65.836.626,00 |
| 23.01.2025 | 21,69 | 21,75 | 21,35 | 21,57 | -1,33% | 53.434.858,00 |
| 22.01.2025 | 21,73 | 22,29 | 21,57 | 21,86 | 0,41% | 60.334.258,00 |
| 21.01.2025 | 22,03 | 22,41 | 21,75 | 21,77 | 1,30% | 94.650.273,00 |
| 17.01.2025 | 21,26 | 21,62 | 20,79 | 21,49 | 9,25% | 166.483.914,00 |
| 16.01.2025 | 19,75 | 19,95 | 19,40 | 19,67 | -0,25% | 44.461.808,00 |
| 15.01.2025 | 19,40 | 19,77 | 19,17 | 19,72 | 2,71% | 55.571.427,00 |
| 14.01.2025 | 19,36 | 19,52 | 18,82 | 19,20 | 0,00% | 46.109.970,00 |
| 13.01.2025 | 18,92 | 19,25 | 18,73 | 19,20 | 0,26% | 50.167.768,00 |
| 10.01.2025 | 19,66 | 19,66 | 18,91 | 19,15 | -3,67% | 69.579.747,00 |
| 08.01.2025 | 19,83 | 20,12 | 19,71 | 19,88 | -0,65% | 47.897.071,00 |
| 07.01.2025 | 20,02 | 20,34 | 19,90 | 20,01 | 0,70% | 60.143.274,00 |
| 06.01.2025 | 20,83 | 20,98 | 19,78 | 19,87 | -3,36% | 82.308.962,00 |