23,338€
2,54%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 22,25 | 23,37 | 22,05 | 23,37 | 9,51% | 679.421,00 |
| 05.11.2024 | 20,73 | 21,60 | 20,54 | 21,34 | 3,19% | 235.206,00 |
| 04.11.2024 | 21,00 | 21,20 | 20,33 | 20,68 | -3,35% | 366.189,00 |
| 01.11.2024 | 21,24 | 21,73 | 20,16 | 21,40 | 0,01% | 467.982,00 |
| 31.10.2024 | 20,47 | 22,86 | 19,76 | 21,40 | 4,29% | 455.884,00 |
| 30.10.2024 | 21,02 | 21,13 | 20,45 | 20,52 | -2,66% | 162.479,00 |
| 29.10.2024 | 21,40 | 21,49 | 20,77 | 21,08 | -0,37% | 142.938,00 |
| 28.10.2024 | 21,11 | 21,49 | 20,89 | 21,16 | 0,68% | 146.154,00 |
| 25.10.2024 | 20,58 | 21,54 | 20,49 | 21,01 | 1,83% | 251.532,00 |
| 24.10.2024 | 20,42 | 20,66 | 20,33 | 20,64 | 1,28% | 163.668,00 |
| 23.10.2024 | 20,69 | 20,82 | 20,04 | 20,38 | -1,80% | 213.235,00 |
| 22.10.2024 | 21,06 | 21,10 | 20,52 | 20,75 | -1,78% | 158.753,00 |
| 21.10.2024 | 20,91 | 21,15 | 20,55 | 21,12 | 0,78% | 120.898,00 |
| 18.10.2024 | 20,84 | 21,01 | 20,71 | 20,96 | 1,07% | 140.190,00 |
| 17.10.2024 | 20,63 | 21,10 | 20,61 | 20,74 | 0,85% | 155.725,00 |
| 16.10.2024 | 20,92 | 21,00 | 19,78 | 20,56 | -1,22% | 248.555,00 |
| 15.10.2024 | 21,56 | 21,73 | 20,64 | 20,82 | -3,22% | 273.873,00 |
| 14.10.2024 | 21,53 | 21,75 | 21,33 | 21,51 | -0,28% | 145.323,00 |
| 11.10.2024 | 21,30 | 21,77 | 21,06 | 21,57 | 1,37% | 211.089,00 |
| 10.10.2024 | 21,41 | 21,53 | 20,99 | 21,28 | -0,84% | 204.085,00 |
| 09.10.2024 | 21,19 | 21,46 | 21,06 | 21,46 | 0,99% | 233.577,00 |
| 08.10.2024 | 20,26 | 21,33 | 20,09 | 21,25 | 3,99% | 269.316,00 |
| 07.10.2024 | 20,58 | 20,68 | 20,09 | 20,43 | -0,70% | 214.696,00 |
| 04.10.2024 | 20,19 | 20,86 | 20,14 | 20,58 | 1,93% | 203.398,00 |
| 03.10.2024 | 20,32 | 20,59 | 19,92 | 20,19 | -0,54% | 159.430,00 |
| 02.10.2024 | 20,41 | 20,89 | 20,17 | 20,30 | -1,07% | 178.759,00 |
| 01.10.2024 | 21,10 | 21,41 | 20,14 | 20,52 | -2,74% | 278.035,00 |
| 30.09.2024 | 21,44 | 21,49 | 20,76 | 21,10 | -1,52% | 251.557,00 |
| 27.09.2024 | 21,45 | 22,04 | 21,22 | 21,42 | -0,06% | 418.830,00 |
| 26.09.2024 | 21,53 | 21,98 | 20,81 | 21,43 | 1,24% | 589.929,00 |
| 25.09.2024 | 20,35 | 21,52 | 20,26 | 21,17 | 3,67% | 451.548,00 |
| 24.09.2024 | 20,37 | 20,70 | 20,03 | 20,42 | 0,53% | 407.996,00 |
| 23.09.2024 | 20,50 | 20,82 | 19,52 | 20,31 | 3,70% | 867.519,00 |
| 20.09.2024 | 18,97 | 20,68 | 18,23 | 19,59 | 3,26% | 311.841,00 |
| 19.09.2024 | 18,95 | 19,45 | 18,91 | 18,97 | 1,50% | 212.834,00 |
| 18.09.2024 | 19,34 | 19,52 | 18,64 | 18,69 | -3,22% | 284.835,00 |
| 17.09.2024 | 20,24 | 20,37 | 19,12 | 19,31 | 2,76% | 915.879,00 |
| 16.09.2024 | 18,12 | 18,94 | 17,73 | 18,79 | 5,87% | 421.157,00 |
| 13.09.2024 | 17,48 | 17,85 | 17,46 | 17,75 | 1,62% | 123.811,00 |
| 12.09.2024 | 18,00 | 18,00 | 17,25 | 17,47 | -2,09% | 109.083,00 |
| 11.09.2024 | 17,09 | 17,86 | 16,82 | 17,84 | 3,62% | 200.281,00 |
| 10.09.2024 | 17,31 | 17,40 | 16,79 | 17,22 | -0,31% | 157.766,00 |
| 09.09.2024 | 17,20 | 17,70 | 17,11 | 17,27 | 1,17% | 167.339,00 |
| 06.09.2024 | 17,54 | 17,70 | 16,81 | 17,07 | -2,29% | 362.527,00 |
| 05.09.2024 | 17,62 | 17,95 | 17,20 | 17,47 | -0,43% | 344.365,00 |
| 04.09.2024 | 18,20 | 18,43 | 17,42 | 17,55 | -3,90% | 448.865,00 |
| 03.09.2024 | 19,89 | 19,94 | 18,12 | 18,26 | -8,35% | 333.913,00 |
| 02.09.2024 | 20,00 | 20,00 | 19,70 | 19,92 | -0,08% | 172.226,00 |
| 30.08.2024 | 18,80 | 19,98 | 18,44 | 19,94 | 9,60% | 603.590,00 |
| 29.08.2024 | 17,61 | 18,59 | 17,51 | 18,19 | 2,84% | 254.140,00 |
| 28.08.2024 | 18,08 | 18,09 | 17,52 | 17,69 | -1,45% | 172.225,00 |
| 27.08.2024 | 18,00 | 18,13 | 17,77 | 17,95 | -0,49% | 181.268,00 |
| 26.08.2024 | 18,50 | 18,60 | 17,86 | 18,04 | -1,63% | 240.591,00 |
| 23.08.2024 | 18,25 | 18,72 | 18,19 | 18,34 | 1,30% | 244.822,00 |
| 22.08.2024 | 19,25 | 19,35 | 18,06 | 18,10 | -5,62% | 305.398,00 |
| 21.08.2024 | 18,92 | 19,23 | 18,85 | 19,18 | 1,75% | 119.617,00 |
| 20.08.2024 | 19,70 | 19,70 | 18,76 | 18,85 | -2,98% | 270.118,00 |
| 19.08.2024 | 19,10 | 19,54 | 18,75 | 19,43 | 2,51% | 283.384,00 |
| 16.08.2024 | 18,95 | 19,10 | 18,58 | 18,95 | 0,64% | 228.805,00 |
| 15.08.2024 | 18,18 | 19,19 | 18,04 | 18,83 | 4,13% | 293.677,00 |
| 14.08.2024 | 18,70 | 18,75 | 17,95 | 18,08 | -2,95% | 333.525,00 |
| 13.08.2024 | 17,82 | 18,63 | 17,71 | 18,63 | 5,11% | 270.678,00 |
| 12.08.2024 | 18,19 | 18,35 | 17,62 | 17,73 | -1,84% | 283.545,00 |
| 09.08.2024 | 18,88 | 18,94 | 17,86 | 18,06 | -3,94% | 343.270,00 |
| 08.08.2024 | 17,40 | 18,80 | 17,30 | 18,80 | 8,18% | 351.500,00 |
| 07.08.2024 | 18,25 | 18,60 | 17,37 | 17,38 | -4,09% | 459.636,00 |
| 06.08.2024 | 18,90 | 19,20 | 18,07 | 18,12 | -1,18% | 707.299,00 |
| 05.08.2024 | 19,60 | 19,60 | 17,59 | 18,34 | -6,67% | 1.021.060,00 |
| 02.08.2024 | 21,85 | 21,85 | 18,79 | 19,65 | -27,26% | 2.076.489,00 |
| 01.08.2024 | 28,70 | 28,71 | 26,81 | 27,01 | -5,03% | 134.880,00 |
| 31.07.2024 | 28,32 | 28,53 | 27,91 | 28,44 | 1,83% | 98.765,00 |
| 30.07.2024 | 28,51 | 28,70 | 27,76 | 27,93 | -1,98% | 101.740,00 |
| 29.07.2024 | 29,18 | 29,30 | 28,45 | 28,50 | -1,35% | 81.308,00 |
| 26.07.2024 | 28,77 | 29,20 | 28,60 | 28,89 | 0,71% | 84.841,00 |
| 25.07.2024 | 29,24 | 29,40 | 28,55 | 28,68 | -1,95% | 99.412,00 |
| 24.07.2024 | 30,25 | 30,27 | 29,25 | 29,25 | -3,69% | 79.446,00 |
| 23.07.2024 | 30,51 | 30,59 | 30,27 | 30,37 | -1,01% | 40.327,00 |
| 22.07.2024 | 30,37 | 30,68 | 30,12 | 30,68 | 1,17% | 77.089,00 |
| 19.07.2024 | 32,37 | 32,50 | 30,18 | 30,33 | -5,23% | 169.748,00 |
| 18.07.2024 | 31,88 | 33,27 | 31,71 | 32,00 | 1,78% | 185.452,00 |
| 17.07.2024 | 31,70 | 33,86 | 31,05 | 31,44 | -0,25% | 180.321,00 |
| 16.07.2024 | 31,84 | 31,84 | 31,07 | 31,52 | -0,25% | 65.970,00 |
| 15.07.2024 | 31,90 | 32,22 | 31,45 | 31,60 | -0,13% | 85.120,00 |
| 12.07.2024 | 30,78 | 32,51 | 30,63 | 31,64 | 2,51% | 110.563,00 |
| 11.07.2024 | 32,19 | 32,20 | 30,69 | 30,87 | -4,16% | 114.239,00 |
| 10.07.2024 | 32,11 | 32,29 | 31,53 | 32,21 | 0,59% | 118.790,00 |
| 09.07.2024 | 32,13 | 32,80 | 31,20 | 32,02 | 1,89% | 343.958,00 |
| 08.07.2024 | 29,58 | 31,48 | 29,58 | 31,42 | 6,17% | 164.079,00 |
| 05.07.2024 | 29,05 | 29,86 | 28,85 | 29,60 | 1,98% | 64.880,00 |