20,738€
-1,51%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 20,87 | 20,92 | 20,85 | 20,86 | -0,69% | 1.549,00 |
| 09.09.2025 | 20,90 | 21,05 | 20,87 | 21,00 | 0,53% | 15.785,00 |
| 08.09.2025 | 20,77 | 21,00 | 20,66 | 20,89 | 0,51% | 22.220,00 |
| 05.09.2025 | 21,15 | 21,15 | 20,62 | 20,79 | -0,12% | 45.533,00 |
| 04.09.2025 | 20,50 | 21,01 | 20,46 | 20,81 | 1,41% | 15.439,00 |
| 03.09.2025 | 20,78 | 20,82 | 20,36 | 20,52 | -0,27% | 30.908,00 |
| 02.09.2025 | 20,73 | 20,77 | 20,32 | 20,58 | -2,00% | 61.922,00 |
| 01.09.2025 | 20,70 | 21,00 | 20,69 | 21,00 | 0,05% | 26.338,00 |
| 29.08.2025 | 21,35 | 21,40 | 20,81 | 20,99 | -1,34% | 55.145,00 |
| 28.08.2025 | 21,25 | 21,50 | 21,24 | 21,27 | 0,45% | 61.748,00 |
| 27.08.2025 | 20,98 | 21,18 | 20,81 | 21,18 | 1,51% | 82.087,00 |
| 26.08.2025 | 20,98 | 21,23 | 20,76 | 20,86 | -3,31% | 60.032,00 |
| 25.08.2025 | 21,60 | 22,10 | 21,10 | 21,58 | 3,08% | 332.493,00 |
| 22.08.2025 | 20,07 | 21,10 | 20,07 | 20,93 | 4,47% | 83.484,00 |
| 21.08.2025 | 20,38 | 20,43 | 19,61 | 20,04 | -1,60% | 157.816,00 |
| 20.08.2025 | 21,47 | 21,64 | 20,00 | 20,36 | -6,50% | 194.608,00 |
| 19.08.2025 | 21,30 | 22,71 | 21,04 | 21,78 | 4,34% | 398.852,00 |
| 18.08.2025 | 20,90 | 21,00 | 20,01 | 20,87 | -2,84% | 163.081,00 |
| 15.08.2025 | 21,32 | 21,48 | 20,65 | 21,48 | 12,38% | 564.925,00 |
| 14.08.2025 | 19,00 | 19,11 | 18,67 | 19,11 | 2,15% | 111.486,00 |
| 13.08.2025 | 18,60 | 18,75 | 18,26 | 18,71 | 2,32% | 94.330,00 |
| 12.08.2025 | 18,22 | 18,57 | 17,94 | 18,29 | 1,70% | 152.755,00 |
| 11.08.2025 | 17,38 | 18,60 | 17,26 | 17,98 | 6,59% | 222.410,00 |
| 08.08.2025 | 17,05 | 17,22 | 16,87 | 16,87 | -1,10% | 99.341,00 |
| 07.08.2025 | 17,57 | 17,87 | 16,65 | 17,06 | -1,63% | 269.005,00 |
| 06.08.2025 | 17,55 | 17,70 | 17,11 | 17,34 | -0,95% | 101.287,00 |
| 05.08.2025 | 17,10 | 17,75 | 16,94 | 17,51 | 3,75% | 186.477,00 |
| 04.08.2025 | 16,82 | 16,95 | 16,74 | 16,87 | 0,96% | 63.394,00 |
| 01.08.2025 | 17,28 | 17,31 | 16,40 | 16,71 | -3,94% | 139.690,00 |
| 31.07.2025 | 17,75 | 17,78 | 17,38 | 17,40 | -1,54% | 50.391,00 |
| 30.07.2025 | 17,73 | 17,94 | 17,65 | 17,67 | -0,26% | 50.077,00 |
| 29.07.2025 | 17,94 | 18,06 | 17,71 | 17,72 | -1,65% | 61.542,00 |
| 28.07.2025 | 17,80 | 18,28 | 17,73 | 18,02 | 2,64% | 181.375,00 |
| 25.07.2025 | 18,42 | 18,46 | 17,41 | 17,55 | -9,80% | 514.399,00 |
| 24.07.2025 | 19,90 | 20,10 | 19,40 | 19,46 | -1,82% | 160.319,00 |
| 23.07.2025 | 20,02 | 20,02 | 19,56 | 19,82 | -0,66% | 142.648,00 |
| 22.07.2025 | 19,96 | 20,11 | 19,81 | 19,95 | 0,01% | 42.832,00 |
| 21.07.2025 | 19,97 | 20,40 | 19,89 | 19,95 | -0,62% | 58.524,00 |
| 18.07.2025 | 19,68 | 20,18 | 19,64 | 20,08 | 1,86% | 177.236,00 |
| 17.07.2025 | 19,68 | 19,74 | 19,47 | 19,71 | 3,02% | 80.928,00 |
| 16.07.2025 | 19,68 | 19,92 | 19,13 | 19,13 | -5,04% | 166.358,00 |
| 15.07.2025 | 20,16 | 20,36 | 20,07 | 20,15 | 1,80% | 37.156,00 |
| 14.07.2025 | 19,87 | 19,98 | 19,58 | 19,79 | -0,81% | 71.089,00 |
| 11.07.2025 | 20,21 | 20,26 | 19,80 | 19,95 | -2,18% | 87.659,00 |
| 10.07.2025 | 19,95 | 20,44 | 19,95 | 20,40 | 2,81% | 59.189,00 |
| 09.07.2025 | 20,08 | 20,13 | 19,80 | 19,84 | -0,16% | 52.291,00 |
| 08.07.2025 | 18,81 | 20,05 | 18,77 | 19,87 | 5,77% | 79.022,00 |
| 07.07.2025 | 18,92 | 19,06 | 18,77 | 18,79 | -0,98% | 39.893,00 |
| 04.07.2025 | 19,10 | 19,10 | 18,91 | 18,97 | -1,16% | 38.734,00 |
| 03.07.2025 | 18,63 | 19,19 | 18,59 | 19,19 | 1,56% | 172.454,00 |
| 02.07.2025 | 19,37 | 19,40 | 18,30 | 18,90 | -2,99% | 304.903,00 |
| 01.07.2025 | 18,99 | 19,48 | 18,83 | 19,48 | 2,14% | 55.779,00 |
| 30.06.2025 | 19,36 | 19,82 | 19,00 | 19,07 | -1,98% | 103.584,00 |
| 27.06.2025 | 19,32 | 19,90 | 19,32 | 19,46 | 1,69% | 110.605,00 |
| 26.06.2025 | 19,06 | 19,30 | 19,00 | 19,14 | -0,61% | 68.416,00 |
| 25.06.2025 | 19,44 | 19,60 | 19,20 | 19,25 | 0,05% | 149.022,00 |
| 24.06.2025 | 18,51 | 19,39 | 18,42 | 19,24 | 4,93% | 107.325,00 |
| 23.06.2025 | 18,20 | 18,72 | 18,20 | 18,34 | -0,61% | 102.943,00 |
| 20.06.2025 | 18,56 | 18,97 | 18,16 | 18,45 | 0,48% | 165.838,00 |
| 19.06.2025 | 18,61 | 18,61 | 18,32 | 18,36 | -0,93% | 60.501,00 |
| 18.06.2025 | 18,05 | 18,54 | 18,00 | 18,54 | 2,15% | 140.943,00 |
| 17.06.2025 | 17,90 | 18,22 | 17,82 | 18,15 | 0,90% | 38.925,00 |
| 16.06.2025 | 17,52 | 18,05 | 17,50 | 17,98 | 1,95% | 64.619,00 |
| 13.06.2025 | 17,52 | 17,86 | 17,47 | 17,64 | -0,59% | 82.674,00 |
| 12.06.2025 | 17,91 | 17,96 | 17,61 | 17,74 | -2,84% | 186.005,00 |
| 11.06.2025 | 19,26 | 19,30 | 18,18 | 18,26 | 0,20% | 229.373,00 |
| 10.06.2025 | 18,00 | 18,31 | 17,78 | 18,23 | 0,20% | 48.052,00 |
| 09.06.2025 | 17,70 | 18,38 | 17,65 | 18,19 | 2,05% | 200.375,00 |
| 06.06.2025 | 17,61 | 17,92 | 17,56 | 17,82 | -0,30% | 27.111,00 |
| 05.06.2025 | 17,78 | 17,88 | 17,49 | 17,88 | 0,49% | 59.078,00 |
| 04.06.2025 | 17,87 | 17,94 | 17,60 | 17,79 | 0,18% | 39.581,00 |
| 03.06.2025 | 17,25 | 17,76 | 17,07 | 17,76 | 3,92% | 43.046,00 |
| 02.06.2025 | 17,11 | 17,18 | 17,00 | 17,09 | -1,82% | 101.667,00 |
| 30.05.2025 | 17,81 | 18,50 | 17,40 | 17,40 | -2,52% | 208.429,00 |
| 29.05.2025 | 18,40 | 18,41 | 17,77 | 17,85 | -1,47% | 62.196,00 |
| 28.05.2025 | 18,23 | 18,23 | 18,04 | 18,12 | 0,08% | 37.511,00 |
| 27.05.2025 | 18,01 | 18,12 | 17,75 | 18,11 | -2,32% | 81.729,00 |
| 26.05.2025 | 18,19 | 18,54 | 17,85 | 18,54 | 5,07% | 35.773,00 |
| 23.05.2025 | 18,22 | 18,25 | 17,62 | 17,64 | -3,86% | 143.317,00 |
| 22.05.2025 | 18,43 | 18,49 | 18,17 | 18,35 | -3,46% | 46.468,00 |
| 21.05.2025 | 18,73 | 19,05 | 18,61 | 19,01 | 0,25% | 30.993,00 |
| 20.05.2025 | 19,02 | 19,02 | 18,80 | 18,96 | -0,02% | 30.271,00 |
| 19.05.2025 | 19,00 | 19,45 | 18,70 | 18,96 | -2,07% | 82.279,00 |
| 16.05.2025 | 19,14 | 19,40 | 19,09 | 19,36 | 0,61% | 60.435,00 |
| 15.05.2025 | 19,06 | 19,25 | 18,80 | 19,25 | -0,56% | 93.692,00 |
| 14.05.2025 | 20,17 | 20,17 | 19,17 | 19,35 | -4,80% | 78.857,00 |
| 13.05.2025 | 19,85 | 20,50 | 19,75 | 20,33 | 2,48% | 98.288,00 |
| 12.05.2025 | 19,66 | 20,27 | 19,66 | 19,84 | 6,58% | 170.442,00 |
| 09.05.2025 | 18,76 | 18,92 | 18,60 | 18,61 | -0,06% | 44.692,00 |
| 08.05.2025 | 18,09 | 18,86 | 18,09 | 18,63 | 5,53% | 163.371,00 |
| 07.05.2025 | 17,70 | 17,75 | 17,56 | 17,65 | 0,11% | 40.909,00 |
| 06.05.2025 | 17,90 | 17,92 | 17,49 | 17,63 | -2,10% | 35.884,00 |
| 05.05.2025 | 18,14 | 18,14 | 17,92 | 18,01 | -0,99% | 23.747,00 |
| 02.05.2025 | 17,84 | 18,19 | 17,70 | 18,19 | 3,77% | 75.200,00 |
| 30.04.2025 | 17,76 | 17,98 | 17,22 | 17,53 | -3,27% | 148.279,00 |
| 29.04.2025 | 18,03 | 18,29 | 17,80 | 18,12 | 2,00% | 45.988,00 |
| 28.04.2025 | 17,70 | 18,52 | 17,49 | 17,76 | 1,33% | 76.148,00 |
| 25.04.2025 | 18,00 | 18,04 | 17,09 | 17,53 | -5,89% | 320.992,00 |
| 24.04.2025 | 18,00 | 18,80 | 17,79 | 18,63 | 3,03% | 99.265,00 |
| 23.04.2025 | 17,64 | 18,50 | 17,60 | 18,08 | 6,04% | 99.405,00 |