20,208€
-1,03%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,41 | 20,45 | 20,02 | 20,21 | -1,03% | 36.688,00 |
| 01.04.2025 | 20,81 | 21,00 | 20,08 | 20,42 | -2,85% | 97.038,00 |
| 31.03.2025 | 20,67 | 21,03 | 20,13 | 21,02 | 0,54% | 112.924,00 |
| 28.03.2025 | 21,90 | 21,97 | 20,84 | 20,91 | -4,12% | 150.797,00 |
| 27.03.2025 | 21,76 | 21,99 | 21,14 | 21,80 | 0,18% | 87.366,00 |
| 26.03.2025 | 22,43 | 22,66 | 21,58 | 21,76 | -3,12% | 94.387,00 |
| 25.03.2025 | 22,38 | 22,86 | 22,20 | 22,46 | 0,39% | 59.023,00 |
| 24.03.2025 | 22,71 | 23,09 | 22,36 | 22,38 | -1,19% | 85.093,00 |
| 21.03.2025 | 22,08 | 22,82 | 21,71 | 22,65 | 2,50% | 79.664,00 |
| 20.03.2025 | 22,37 | 22,45 | 21,85 | 22,09 | -0,25% | 185.698,00 |
| 19.03.2025 | 23,73 | 23,78 | 22,06 | 22,15 | -6,37% | 228.699,00 |
| 18.03.2025 | 23,70 | 24,19 | 23,26 | 23,66 | 0,34% | 254.455,00 |
| 17.03.2025 | 22,05 | 23,96 | 21,85 | 23,58 | 6,87% | 465.350,00 |
| 14.03.2025 | 22,03 | 22,38 | 21,63 | 22,06 | 0,62% | 409.883,00 |
| 13.03.2025 | 20,70 | 22,60 | 20,53 | 21,93 | 2,75% | 740.394,00 |
| 12.03.2025 | 19,40 | 21,52 | 18,52 | 21,34 | 17,64% | 534.514,00 |
| 11.03.2025 | 18,40 | 18,66 | 17,69 | 18,14 | -2,04% | 221.609,00 |
| 10.03.2025 | 18,95 | 19,03 | 18,16 | 18,52 | -2,65% | 191.831,00 |
| 07.03.2025 | 19,01 | 19,53 | 18,55 | 19,02 | -1,17% | 308.873,00 |
| 06.03.2025 | 19,33 | 19,52 | 18,50 | 19,25 | -0,11% | 362.664,00 |
| 05.03.2025 | 20,22 | 20,33 | 18,73 | 19,27 | -4,12% | 316.884,00 |
| 04.03.2025 | 21,83 | 22,04 | 19,72 | 20,10 | -7,44% | 449.990,00 |
| 03.03.2025 | 22,91 | 24,34 | 21,53 | 21,71 | -5,08% | 232.597,00 |
| 28.02.2025 | 22,18 | 23,46 | 21,75 | 22,88 | 2,92% | 179.248,00 |
| 27.02.2025 | 22,52 | 23,43 | 22,18 | 22,23 | -0,89% | 152.965,00 |
| 26.02.2025 | 22,07 | 22,70 | 22,04 | 22,43 | 2,55% | 123.495,00 |
| 25.02.2025 | 23,07 | 23,28 | 21,64 | 21,87 | -5,65% | 250.207,00 |
| 24.02.2025 | 23,95 | 24,12 | 22,56 | 23,18 | -2,49% | 212.994,00 |
| 21.02.2025 | 24,93 | 25,34 | 23,75 | 23,77 | -4,33% | 216.722,00 |
| 20.02.2025 | 24,46 | 24,87 | 23,45 | 24,85 | 0,69% | 269.682,00 |
| 19.02.2025 | 26,19 | 26,40 | 24,41 | 24,68 | -5,87% | 578.930,00 |
| 18.02.2025 | 23,70 | 26,38 | 23,36 | 26,22 | 10,20% | 660.645,00 |
| 17.02.2025 | 23,29 | 24,00 | 23,21 | 23,79 | 5,99% | 541.610,00 |
| 14.02.2025 | 23,41 | 24,16 | 21,77 | 22,44 | -2,78% | 585.227,00 |
| 13.02.2025 | 21,74 | 23,83 | 21,52 | 23,09 | 6,78% | 653.497,00 |
| 12.02.2025 | 20,35 | 21,69 | 20,12 | 21,62 | 6,83% | 370.926,00 |
| 11.02.2025 | 19,10 | 21,16 | 18,98 | 20,24 | 5,54% | 304.634,00 |
| 10.02.2025 | 18,51 | 19,46 | 18,47 | 19,18 | 3,60% | 138.594,00 |
| 07.02.2025 | 18,65 | 18,79 | 18,35 | 18,51 | -0,77% | 125.291,00 |
| 06.02.2025 | 18,86 | 19,09 | 18,52 | 18,65 | -1,16% | 138.790,00 |
| 05.02.2025 | 18,43 | 18,96 | 18,15 | 18,87 | 1,62% | 149.109,00 |
| 04.02.2025 | 18,90 | 18,94 | 18,40 | 18,57 | -1,47% | 118.000,00 |
| 03.02.2025 | 18,53 | 19,15 | 18,32 | 18,85 | 0,50% | 169.498,00 |
| 31.01.2025 | 19,84 | 19,87 | 18,69 | 18,76 | -2,48% | 334.148,00 |
| 30.01.2025 | 18,99 | 19,27 | 18,63 | 19,23 | 1,31% | 199.501,00 |
| 29.01.2025 | 19,06 | 19,31 | 18,87 | 18,98 | -0,06% | 148.617,00 |
| 28.01.2025 | 19,55 | 19,89 | 18,94 | 18,99 | -1,83% | 168.179,00 |
| 27.01.2025 | 19,43 | 20,20 | 19,04 | 19,35 | -2,45% | 275.516,00 |
| 24.01.2025 | 20,55 | 20,60 | 19,77 | 19,83 | -4,11% | 156.447,00 |
| 23.01.2025 | 20,98 | 21,00 | 20,48 | 20,69 | -1,77% | 129.426,00 |
| 22.01.2025 | 21,26 | 21,38 | 20,72 | 21,06 | 0,80% | 144.118,00 |
| 21.01.2025 | 21,30 | 21,83 | 20,87 | 20,89 | -0,36% | 390.658,00 |
| 20.01.2025 | 21,30 | 21,50 | 20,90 | 20,97 | 0,18% | 305.072,00 |
| 17.01.2025 | 19,12 | 20,98 | 19,04 | 20,93 | 9,49% | 343.509,00 |
| 16.01.2025 | 19,29 | 19,42 | 18,85 | 19,11 | -0,18% | 72.892,00 |
| 15.01.2025 | 18,65 | 19,20 | 18,51 | 19,15 | 2,88% | 82.230,00 |
| 14.01.2025 | 18,86 | 19,01 | 18,29 | 18,61 | -1,03% | 77.084,00 |
| 13.01.2025 | 18,64 | 18,81 | 18,36 | 18,81 | 0,52% | 105.850,00 |
| 10.01.2025 | 19,30 | 19,33 | 18,49 | 18,71 | -2,61% | 167.848,00 |
| 09.01.2025 | 19,21 | 19,34 | 19,08 | 19,21 | -0,24% | 45.128,00 |
| 08.01.2025 | 19,41 | 19,58 | 19,15 | 19,26 | -0,53% | 115.543,00 |
| 07.01.2025 | 19,06 | 19,61 | 19,06 | 19,36 | 1,22% | 153.038,00 |
| 06.01.2025 | 20,05 | 20,50 | 19,05 | 19,13 | -4,11% | 231.536,00 |
| 03.01.2025 | 19,65 | 20,06 | 19,48 | 19,94 | 1,25% | 128.939,00 |
| 02.01.2025 | 19,25 | 19,85 | 19,10 | 19,70 | 2,42% | 168.447,00 |
| 30.12.2024 | 19,35 | 19,45 | 19,21 | 19,23 | -1,33% | 82.091,00 |
| 27.12.2024 | 19,63 | 19,74 | 19,28 | 19,49 | 0,40% | 131.924,00 |
| 23.12.2024 | 18,88 | 19,43 | 18,77 | 19,41 | 3,54% | 179.855,00 |
| 20.12.2024 | 18,35 | 18,94 | 18,03 | 18,75 | 1,86% | 225.022,00 |
| 19.12.2024 | 18,82 | 18,94 | 18,36 | 18,41 | -1,36% | 181.189,00 |
| 18.12.2024 | 19,42 | 19,64 | 18,57 | 18,66 | -4,20% | 219.182,00 |
| 17.12.2024 | 19,80 | 19,88 | 19,35 | 19,48 | -1,54% | 136.892,00 |
| 16.12.2024 | 19,37 | 20,08 | 19,07 | 19,79 | 2,15% | 207.285,00 |
| 13.12.2024 | 19,93 | 19,95 | 19,30 | 19,37 | -2,51% | 135.874,00 |
| 12.12.2024 | 19,12 | 19,96 | 19,00 | 19,87 | 3,67% | 232.892,00 |
| 11.12.2024 | 19,27 | 19,40 | 18,96 | 19,17 | 0,10% | 146.494,00 |
| 10.12.2024 | 19,70 | 19,86 | 18,96 | 19,15 | -2,96% | 189.307,00 |
| 09.12.2024 | 19,77 | 19,94 | 19,60 | 19,73 | -0,23% | 261.088,00 |
| 06.12.2024 | 19,70 | 19,94 | 19,57 | 19,77 | 0,63% | 286.277,00 |
| 05.12.2024 | 20,88 | 21,17 | 19,57 | 19,65 | -5,85% | 470.548,00 |
| 04.12.2024 | 21,52 | 21,68 | 20,71 | 20,87 | -2,42% | 377.092,00 |
| 03.12.2024 | 22,89 | 22,95 | 21,31 | 21,39 | -6,30% | 281.587,00 |
| 02.12.2024 | 22,71 | 24,31 | 22,36 | 22,83 | 0,65% | 347.995,00 |
| 29.11.2024 | 22,43 | 23,00 | 22,28 | 22,68 | 1,33% | 100.443,00 |
| 28.11.2024 | 22,33 | 22,54 | 22,15 | 22,38 | 0,01% | 42.911,00 |
| 27.11.2024 | 22,90 | 22,98 | 21,80 | 22,38 | -2,51% | 212.405,00 |
| 26.11.2024 | 23,25 | 24,13 | 22,74 | 22,95 | -3,18% | 196.183,00 |
| 25.11.2024 | 23,65 | 24,37 | 23,17 | 23,71 | 0,72% | 170.056,00 |
| 22.11.2024 | 23,33 | 23,73 | 23,19 | 23,54 | 0,95% | 72.655,00 |
| 21.11.2024 | 22,62 | 23,62 | 22,51 | 23,32 | 2,44% | 156.696,00 |
| 20.11.2024 | 23,00 | 23,05 | 22,34 | 22,76 | -0,38% | 87.349,00 |
| 19.11.2024 | 23,45 | 23,62 | 22,76 | 22,85 | -2,61% | 74.341,00 |
| 18.11.2024 | 23,34 | 23,62 | 22,83 | 23,46 | 1,24% | 104.005,00 |
| 15.11.2024 | 23,65 | 23,65 | 22,97 | 23,17 | -2,62% | 86.570,00 |
| 14.11.2024 | 23,62 | 24,24 | 23,61 | 23,80 | 0,74% | 119.729,00 |
| 13.11.2024 | 22,61 | 23,79 | 22,42 | 23,62 | 3,78% | 125.401,00 |
| 12.11.2024 | 23,42 | 23,49 | 22,52 | 22,76 | -3,10% | 156.193,00 |
| 11.11.2024 | 24,45 | 24,67 | 23,32 | 23,49 | -4,02% | 310.008,00 |
| 08.11.2024 | 24,46 | 24,79 | 23,81 | 24,47 | 0,72% | 330.150,00 |
| 07.11.2024 | 23,38 | 24,44 | 23,14 | 24,30 | 3,96% | 382.519,00 |