20,510€
-2,03%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 20,96 | 21,09 | 20,55 | 20,62 | -1,53% | 68.652,00 |
| 10.09.2025 | 20,86 | 21,21 | 20,72 | 20,94 | 0,23% | 61.518,00 |
| 09.09.2025 | 20,82 | 21,12 | 20,69 | 20,89 | 0,51% | 45.467,00 |
| 08.09.2025 | 20,78 | 20,82 | 20,70 | 20,78 | -0,46% | 19.178,00 |
| 05.09.2025 | 21,18 | 21,18 | 20,61 | 20,88 | -1,16% | 67.721,00 |
| 04.09.2025 | 20,57 | 21,14 | 20,39 | 21,12 | 2,62% | 68.600,00 |
| 03.09.2025 | 20,72 | 20,83 | 20,36 | 20,58 | -0,99% | 62.068,00 |
| 02.09.2025 | 20,74 | 20,82 | 20,31 | 20,79 | 0,08% | 91.451,00 |
| 01.09.2025 | 20,90 | 20,92 | 20,67 | 20,77 | -0,19% | 46.315,00 |
| 29.08.2025 | 21,32 | 21,40 | 20,76 | 20,81 | -2,59% | 116.206,00 |
| 28.08.2025 | 21,30 | 21,54 | 21,07 | 21,36 | -0,20% | 98.923,00 |
| 27.08.2025 | 21,05 | 21,48 | 20,77 | 21,41 | 2,26% | 75.889,00 |
| 26.08.2025 | 20,95 | 21,22 | 20,71 | 20,93 | -1,02% | 166.288,00 |
| 25.08.2025 | 21,56 | 22,11 | 21,03 | 21,15 | -0,13% | 467.789,00 |
| 22.08.2025 | 20,18 | 21,52 | 20,01 | 21,18 | 4,59% | 365.101,00 |
| 21.08.2025 | 20,27 | 20,50 | 19,65 | 20,25 | 0,02% | 299.666,00 |
| 20.08.2025 | 21,50 | 21,63 | 20,03 | 20,24 | -6,91% | 455.428,00 |
| 19.08.2025 | 21,40 | 22,69 | 21,03 | 21,74 | 7,24% | 867.094,00 |
| 18.08.2025 | 21,03 | 21,03 | 19,93 | 20,28 | -3,46% | 365.352,00 |
| 15.08.2025 | 21,35 | 21,91 | 20,62 | 21,00 | 2,51% | 1.180.018,00 |
| 14.08.2025 | 19,10 | 20,74 | 18,64 | 20,49 | 7,89% | 411.860,00 |
| 13.08.2025 | 18,64 | 19,03 | 18,27 | 18,99 | 1,67% | 227.137,00 |
| 12.08.2025 | 18,25 | 18,73 | 17,86 | 18,68 | 4,79% | 434.857,00 |
| 11.08.2025 | 17,45 | 18,47 | 17,21 | 17,82 | 4,05% | 536.072,00 |
| 08.08.2025 | 17,13 | 17,23 | 16,83 | 17,13 | 0,86% | 209.008,00 |
| 07.08.2025 | 17,59 | 17,89 | 16,66 | 16,98 | -3,17% | 355.383,00 |
| 06.08.2025 | 17,52 | 17,65 | 17,12 | 17,54 | 0,61% | 110.992,00 |
| 05.08.2025 | 16,96 | 17,79 | 16,92 | 17,43 | 3,35% | 215.696,00 |
| 04.08.2025 | 16,85 | 16,96 | 16,71 | 16,87 | 0,93% | 146.301,00 |
| 01.08.2025 | 17,33 | 17,41 | 16,41 | 16,71 | -3,63% | 377.254,00 |
| 31.07.2025 | 17,82 | 17,82 | 17,22 | 17,34 | -2,54% | 186.736,00 |
| 30.07.2025 | 17,68 | 17,97 | 17,60 | 17,80 | 0,68% | 106.885,00 |
| 29.07.2025 | 17,86 | 18,08 | 17,62 | 17,67 | -0,90% | 265.102,00 |
| 28.07.2025 | 17,77 | 18,28 | 17,70 | 17,84 | 1,09% | 500.248,00 |
| 25.07.2025 | 18,46 | 18,46 | 17,37 | 17,64 | -8,40% | 1.001.416,00 |
| 24.07.2025 | 19,98 | 20,10 | 19,23 | 19,26 | -3,41% | 185.381,00 |
| 23.07.2025 | 19,99 | 20,07 | 19,57 | 19,94 | 0,76% | 97.123,00 |
| 22.07.2025 | 19,95 | 20,12 | 19,66 | 19,79 | -0,45% | 136.069,00 |
| 21.07.2025 | 19,95 | 20,44 | 19,79 | 19,88 | -0,15% | 189.228,00 |
| 18.07.2025 | 19,66 | 20,21 | 19,63 | 19,91 | 1,30% | 143.243,00 |
| 17.07.2025 | 19,55 | 19,86 | 19,45 | 19,65 | 0,75% | 112.079,00 |
| 16.07.2025 | 19,73 | 19,94 | 19,02 | 19,51 | -1,35% | 141.041,00 |
| 15.07.2025 | 20,17 | 20,38 | 19,76 | 19,77 | -1,04% | 175.746,00 |
| 14.07.2025 | 19,94 | 20,04 | 19,63 | 19,98 | -0,32% | 88.286,00 |
| 11.07.2025 | 20,28 | 20,32 | 19,81 | 20,04 | -1,52% | 205.110,00 |
| 10.07.2025 | 19,97 | 20,56 | 19,91 | 20,35 | 1,78% | 199.305,00 |
| 09.07.2025 | 20,10 | 20,18 | 19,76 | 20,00 | -0,64% | 205.170,00 |
| 08.07.2025 | 18,73 | 20,28 | 18,73 | 20,13 | 7,24% | 291.501,00 |
| 07.07.2025 | 18,90 | 19,06 | 18,68 | 18,77 | -0,98% | 105.519,00 |
| 04.07.2025 | 19,08 | 19,11 | 18,88 | 18,95 | -0,49% | 41.417,00 |
| 03.07.2025 | 18,57 | 19,22 | 18,54 | 19,05 | 3,00% | 159.558,00 |
| 02.07.2025 | 19,40 | 19,47 | 18,29 | 18,49 | -4,48% | 237.983,00 |
| 01.07.2025 | 19,05 | 19,68 | 18,80 | 19,36 | 1,73% | 120.218,00 |
| 30.06.2025 | 19,52 | 19,82 | 18,98 | 19,03 | -1,88% | 145.201,00 |
| 27.06.2025 | 19,32 | 19,93 | 19,17 | 19,39 | 0,97% | 374.940,00 |
| 26.06.2025 | 19,15 | 19,31 | 18,97 | 19,21 | 0,83% | 67.464,00 |
| 25.06.2025 | 19,46 | 19,61 | 19,01 | 19,05 | -1,75% | 204.601,00 |
| 24.06.2025 | 18,51 | 19,52 | 18,40 | 19,39 | 5,92% | 294.757,00 |
| 23.06.2025 | 18,08 | 18,74 | 17,99 | 18,31 | 0,04% | 112.912,00 |
| 20.06.2025 | 18,52 | 19,00 | 18,16 | 18,30 | -0,32% | 149.582,00 |
| 19.06.2025 | 18,64 | 18,68 | 18,30 | 18,36 | -1,91% | 45.640,00 |
| 18.06.2025 | 18,08 | 18,75 | 17,97 | 18,71 | 3,35% | 102.081,00 |
| 17.06.2025 | 17,96 | 18,68 | 17,78 | 18,11 | 1,11% | 169.787,00 |
| 16.06.2025 | 17,53 | 18,04 | 17,48 | 17,91 | 2,59% | 136.244,00 |
| 13.06.2025 | 17,57 | 17,86 | 17,42 | 17,46 | -2,57% | 209.542,00 |
| 12.06.2025 | 17,90 | 18,13 | 17,60 | 17,92 | -0,54% | 178.239,00 |
| 11.06.2025 | 19,22 | 19,31 | 17,74 | 18,02 | -6,79% | 308.353,00 |
| 10.06.2025 | 18,03 | 19,63 | 17,73 | 19,33 | 7,84% | 327.780,00 |
| 09.06.2025 | 17,68 | 18,38 | 17,61 | 17,92 | 1,85% | 161.697,00 |
| 06.06.2025 | 17,60 | 17,94 | 17,47 | 17,60 | 0,84% | 60.964,00 |
| 05.06.2025 | 17,72 | 17,96 | 17,35 | 17,45 | -1,76% | 93.080,00 |
| 04.06.2025 | 17,83 | 17,98 | 17,51 | 17,76 | -0,59% | 49.597,00 |
| 03.06.2025 | 17,30 | 17,94 | 17,05 | 17,87 | 3,77% | 88.729,00 |
| 02.06.2025 | 17,16 | 17,33 | 16,99 | 17,22 | 0,01% | 202.374,00 |
| 30.05.2025 | 17,81 | 18,46 | 17,03 | 17,22 | -2,86% | 261.309,00 |
| 29.05.2025 | 18,42 | 18,50 | 17,67 | 17,73 | -1,78% | 161.028,00 |
| 28.05.2025 | 18,19 | 18,27 | 18,02 | 18,05 | -0,42% | 99.787,00 |
| 27.05.2025 | 17,97 | 18,24 | 17,75 | 18,12 | 0,34% | 89.014,00 |
| 26.05.2025 | 17,81 | 18,27 | 17,75 | 18,06 | 2,29% | 78.848,00 |
| 23.05.2025 | 18,16 | 18,25 | 17,60 | 17,66 | -3,14% | 212.545,00 |
| 22.05.2025 | 18,33 | 18,52 | 18,16 | 18,23 | -0,54% | 113.411,00 |
| 21.05.2025 | 18,72 | 19,06 | 18,17 | 18,33 | -2,82% | 125.501,00 |
| 20.05.2025 | 18,99 | 19,05 | 18,78 | 18,86 | -0,77% | 102.593,00 |
| 19.05.2025 | 19,07 | 19,40 | 18,71 | 19,01 | -2,10% | 90.238,00 |
| 16.05.2025 | 19,17 | 19,50 | 19,07 | 19,41 | 0,78% | 147.786,00 |
| 15.05.2025 | 19,09 | 19,35 | 18,79 | 19,26 | -0,11% | 102.247,00 |
| 14.05.2025 | 20,22 | 20,22 | 19,15 | 19,28 | -4,33% | 181.452,00 |
| 13.05.2025 | 19,82 | 20,54 | 19,73 | 20,16 | 0,97% | 224.689,00 |
| 12.05.2025 | 19,42 | 20,44 | 19,37 | 19,96 | 4,83% | 284.058,00 |
| 09.05.2025 | 18,80 | 19,06 | 18,49 | 19,04 | 1,93% | 68.455,00 |
| 08.05.2025 | 18,08 | 18,93 | 18,05 | 18,68 | 3,77% | 164.899,00 |
| 07.05.2025 | 17,69 | 18,01 | 17,46 | 18,00 | 2,66% | 82.248,00 |
| 06.05.2025 | 17,87 | 18,00 | 17,41 | 17,54 | -2,21% | 122.943,00 |
| 05.05.2025 | 18,07 | 18,12 | 17,90 | 17,93 | -1,46% | 81.759,00 |
| 02.05.2025 | 17,75 | 18,35 | 17,68 | 18,20 | 2,17% | 212.238,00 |
| 30.04.2025 | 17,81 | 17,99 | 17,20 | 17,81 | -0,32% | 262.732,00 |
| 29.04.2025 | 18,00 | 18,31 | 17,82 | 17,87 | -0,45% | 175.604,00 |
| 28.04.2025 | 17,52 | 18,54 | 17,48 | 17,95 | 1,84% | 268.491,00 |
| 25.04.2025 | 17,98 | 18,18 | 17,10 | 17,63 | -6,64% | 599.070,00 |
| 24.04.2025 | 18,05 | 18,95 | 17,79 | 18,88 | 3,77% | 303.898,00 |