Intel Corp.
[WKN: 855681 | ISIN: US4581401001]
Aktienkurse
20,050$ -6,70%
Echtzeit-Aktienkurs Intel Corp.
Bid: Ask:

Aktienkurse zur Intel Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.01.2025 20,39 20,67 20,06 20,56 1,68% 48.644.468,00
02.01.2025 20,23 20,43 20,00 20,22 0,85% 46.211.278,00
31.12.2024 19,99 20,40 19,88 20,05 1,16% 49.846.656,00
30.12.2024 20,01 20,12 19,73 19,82 -2,36% 57.959.876,00
27.12.2024 20,21 20,61 20,09 20,30 -0,68% 47.751.993,00
26.12.2024 20,23 20,67 20,08 20,44 0,20% 38.788.201,00
24.12.2024 20,22 20,40 19,96 20,40 0,99% 29.884.026,00
23.12.2024 19,58 20,23 19,52 20,20 3,48% 56.501.312,00
20.12.2024 18,97 19,76 18,90 19,52 2,41% 106.826.806,00
19.12.2024 19,53 19,69 19,03 19,06 -1,24% 64.897.693,00
18.12.2024 20,48 20,58 19,21 19,30 -5,58% 78.925.881,00
17.12.2024 20,64 20,77 20,29 20,44 -1,87% 47.939.988,00
16.12.2024 20,17 21,10 20,00 20,83 2,41% 71.911.451,00
13.12.2024 20,60 20,80 20,25 20,34 -2,12% 54.601.637,00
12.12.2024 20,02 20,90 19,92 20,78 3,28% 76.587.185,00
11.12.2024 20,14 20,25 19,87 20,12 -0,20% 71.388.627,00
10.12.2024 20,83 20,86 19,96 20,16 -3,12% 88.212.887,00
09.12.2024 20,92 21,06 20,73 20,81 -0,53% 67.930.085,00
06.12.2024 20,95 21,05 20,66 20,92 0,58% 77.178.293,00
05.12.2024 22,04 22,19 20,66 20,80 -5,28% 166.617.588,00
04.12.2024 22,53 22,54 21,81 21,96 -2,27% 99.490.822,00
03.12.2024 23,68 23,75 22,44 22,47 -6,10% 125.662.710,00
02.12.2024 24,84 25,48 23,44 23,93 -0,50% 144.594.754,00
29.11.2024 23,72 24,28 23,60 24,05 1,69% 36.599.524,00