Intel Corp.
[WKN: 855681 | ISIN: US4581401001]
Aktienkurse
21,720€ 7,13%
Echtzeit-Aktienkurs Intel Corp.
Bid: Ask:

Aktienkurse zur Intel Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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