19,118€
-0,71%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 19,06 | 19,30 | 19,00 | 19,08 | -0,91% | 66.827,00 |
| 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 |
| 22.04.2025 | 16,64 | 17,18 | 16,48 | 17,05 | 3,69% | 60.538,00 |
| 17.04.2025 | 16,82 | 16,83 | 16,38 | 16,44 | -3,59% | 224.704,00 |
| 16.04.2025 | 17,17 | 17,26 | 16,81 | 17,06 | -4,28% | 115.278,00 |
| 15.04.2025 | 17,92 | 18,05 | 17,68 | 17,82 | -0,46% | 52.556,00 |
| 14.04.2025 | 17,87 | 18,50 | 17,56 | 17,90 | 8,22% | 198.277,00 |
| 11.04.2025 | 17,78 | 17,78 | 16,00 | 16,54 | -7,23% | 250.806,00 |
| 10.04.2025 | 19,33 | 19,36 | 17,83 | 17,83 | 4,78% | 172.078,00 |
| 09.04.2025 | 16,51 | 17,20 | 16,00 | 17,02 | -5,26% | 253.491,00 |
| 08.04.2025 | 18,11 | 18,65 | 17,90 | 17,96 | 1,57% | 192.446,00 |
| 07.04.2025 | 17,00 | 18,79 | 16,68 | 17,68 | -5,71% | 279.319,00 |
| 04.04.2025 | 20,36 | 20,70 | 18,35 | 18,75 | -2,91% | 212.111,00 |
| 03.04.2025 | 19,41 | 20,06 | 19,02 | 19,31 | -4,65% | 144.008,00 |
| 02.04.2025 | 20,41 | 20,44 | 20,03 | 20,26 | -1,34% | 42.292,00 |
| 01.04.2025 | 20,89 | 20,96 | 20,20 | 20,53 | -0,36% | 79.386,00 |
| 31.03.2025 | 20,58 | 20,83 | 20,22 | 20,61 | -1,93% | 88.871,00 |
| 28.03.2025 | 21,85 | 21,98 | 20,88 | 21,01 | -1,78% | 85.870,00 |
| 27.03.2025 | 21,76 | 21,77 | 21,20 | 21,39 | -1,97% | 39.062,00 |
| 26.03.2025 | 22,45 | 22,58 | 21,59 | 21,82 | -2,28% | 45.543,00 |
| 25.03.2025 | 22,37 | 22,83 | 22,20 | 22,33 | -0,80% | 56.318,00 |
| 24.03.2025 | 22,79 | 23,00 | 22,42 | 22,51 | 0,07% | 61.068,00 |
| 21.03.2025 | 22,04 | 22,54 | 21,73 | 22,50 | 1,95% | 69.053,00 |
| 20.03.2025 | 22,36 | 22,40 | 21,87 | 22,07 | -1,96% | 73.015,00 |
| 19.03.2025 | 23,68 | 23,68 | 22,09 | 22,51 | -5,74% | 112.676,00 |
| 18.03.2025 | 23,64 | 24,15 | 23,34 | 23,88 | 0,40% | 146.566,00 |
| 17.03.2025 | 22,00 | 23,94 | 21,86 | 23,78 | 7,60% | 194.543,00 |
| 14.03.2025 | 22,14 | 22,30 | 21,67 | 22,10 | 0,34% | 157.180,00 |
| 13.03.2025 | 20,86 | 22,62 | 20,60 | 22,03 | 16,14% | 409.197,00 |
| 12.03.2025 | 19,70 | 19,76 | 18,54 | 18,96 | 5,06% | 225.371,00 |
| 11.03.2025 | 18,35 | 18,68 | 17,70 | 18,05 | -2,58% | 166.448,00 |
| 10.03.2025 | 18,96 | 19,00 | 18,46 | 18,53 | -0,83% | 129.693,00 |
| 07.03.2025 | 19,00 | 19,51 | 18,63 | 18,68 | -3,12% | 203.838,00 |
| 06.03.2025 | 19,21 | 19,51 | 18,49 | 19,29 | 1,78% | 272.676,00 |
| 05.03.2025 | 20,26 | 20,26 | 18,93 | 18,95 | -4,80% | 177.485,00 |
| 04.03.2025 | 21,83 | 22,01 | 19,74 | 19,90 | -14,52% | 342.364,00 |
| 03.03.2025 | 22,84 | 24,31 | 22,69 | 23,29 | 1,77% | 183.022,00 |
| 28.02.2025 | 22,14 | 23,44 | 21,78 | 22,88 | -0,63% | 249.680,00 |
| 27.02.2025 | 22,56 | 23,25 | 22,30 | 23,03 | 2,15% | 109.361,00 |
| 26.02.2025 | 22,02 | 22,64 | 22,02 | 22,54 | 2,55% | 75.127,00 |
| 25.02.2025 | 22,90 | 23,14 | 21,67 | 21,98 | -6,09% | 164.415,00 |
| 24.02.2025 | 23,97 | 24,06 | 22,71 | 23,41 | -3,36% | 184.173,00 |
| 21.02.2025 | 24,88 | 25,33 | 24,22 | 24,22 | 1,68% | 126.964,00 |
| 20.02.2025 | 24,22 | 24,73 | 23,46 | 23,82 | -4,18% | 164.187,00 |
| 19.02.2025 | 26,00 | 26,17 | 24,42 | 24,86 | 0,83% | 344.731,00 |
| 18.02.2025 | 23,70 | 25,00 | 23,38 | 24,66 | 3,16% | 428.670,00 |
| 17.02.2025 | 23,90 | 23,91 | 23,52 | 23,90 | 7,34% | 201.682,00 |
| 14.02.2025 | 23,51 | 24,15 | 21,80 | 22,27 | -4,69% | 400.871,00 |
| 13.02.2025 | 21,70 | 23,85 | 21,58 | 23,36 | 11,05% | 487.904,00 |
| 12.02.2025 | 20,25 | 21,63 | 20,16 | 21,04 | 0,26% | 424.942,00 |
| 11.02.2025 | 19,14 | 20,98 | 18,97 | 20,98 | 9,44% | 255.407,00 |
| 10.02.2025 | 18,50 | 19,40 | 18,50 | 19,17 | 3,92% | 130.645,00 |
| 07.02.2025 | 18,67 | 18,76 | 18,36 | 18,45 | -1,41% | 67.243,00 |
| 06.02.2025 | 18,95 | 19,07 | 18,65 | 18,71 | -0,42% | 38.439,00 |
| 05.02.2025 | 18,51 | 18,85 | 18,18 | 18,79 | 0,45% | 68.583,00 |
| 04.02.2025 | 18,85 | 18,85 | 18,41 | 18,70 | -2,22% | 141.589,00 |