17,238€
-2,75%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 17,65 | 18,50 | 17,45 | 18,19 | 6,53% | 285.282,00 |
| 22.04.2025 | 16,39 | 17,22 | 16,36 | 17,08 | 2,56% | 163.695,00 |
| 17.04.2025 | 17,03 | 17,06 | 16,35 | 16,65 | -1,55% | 229.386,00 |
| 16.04.2025 | 16,93 | 17,25 | 16,40 | 16,91 | -3,80% | 274.057,00 |
| 15.04.2025 | 17,85 | 18,10 | 17,55 | 17,58 | -1,81% | 251.248,00 |
| 14.04.2025 | 17,80 | 18,52 | 17,54 | 17,91 | 3,07% | 401.704,00 |
| 11.04.2025 | 17,75 | 17,88 | 15,96 | 17,37 | -2,15% | 576.601,00 |
| 10.04.2025 | 19,30 | 19,45 | 17,11 | 17,75 | -9,67% | 351.798,00 |
| 09.04.2025 | 16,12 | 19,84 | 16,00 | 19,66 | 18,96% | 590.530,00 |
| 08.04.2025 | 18,10 | 18,68 | 16,13 | 16,52 | -7,28% | 397.873,00 |
| 07.04.2025 | 16,89 | 18,83 | 16,50 | 17,82 | -2,03% | 582.505,00 |
| 04.04.2025 | 20,42 | 20,75 | 18,00 | 18,19 | -10,77% | 390.672,00 |
| 03.04.2025 | 19,43 | 21,59 | 18,90 | 20,39 | 0,52% | 263.046,00 |
| 02.04.2025 | 20,41 | 20,63 | 20,02 | 20,28 | -0,66% | 58.581,00 |
| 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 |