Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 18,48 | 19,13 | 18,03 | 19,13 | -0,46% | 180.273,00 |
| 31.01.2025 | 19,85 | 19,85 | 18,92 | 19,22 | 2,40% | 247.644,00 |
| 30.01.2025 | 19,06 | 19,18 | 18,65 | 18,77 | -1,58% | 146.919,00 |
| 29.01.2025 | 19,25 | 19,28 | 19,05 | 19,07 | -0,01% | 62.062,00 |
| 28.01.2025 | 19,63 | 19,87 | 18,95 | 19,07 | -2,95% | 130.322,00 |
| 27.01.2025 | 19,21 | 20,17 | 19,03 | 19,65 | -2,36% | 426.154,00 |
| 24.01.2025 | 20,53 | 20,58 | 19,88 | 20,13 | -2,26% | 108.172,00 |
| 23.01.2025 | 20,94 | 21,00 | 20,57 | 20,59 | -3,06% | 70.890,00 |
| 22.01.2025 | 21,11 | 21,24 | 20,74 | 21,24 | 1,31% | 100.275,00 |
| 21.01.2025 | 21,38 | 21,83 | 20,90 | 20,97 | -0,31% | 281.787,00 |
| 20.01.2025 | 21,39 | 21,41 | 21,03 | 21,03 | 1,59% | 135.835,00 |
| 17.01.2025 | 19,13 | 20,89 | 19,05 | 20,70 | 8,34% | 300.142,00 |
| 16.01.2025 | 19,35 | 19,38 | 18,85 | 19,11 | 1,27% | 93.095,00 |
| 15.01.2025 | 18,63 | 18,96 | 18,61 | 18,87 | 2,20% | 42.747,00 |
| 14.01.2025 | 18,87 | 18,94 | 18,43 | 18,46 | 0,12% | 83.135,00 |
| 13.01.2025 | 18,69 | 18,69 | 18,41 | 18,44 | -0,54% | 58.442,00 |
| 10.01.2025 | 19,27 | 19,34 | 18,50 | 18,54 | -3,46% | 93.896,00 |
| 09.01.2025 | 19,30 | 19,34 | 19,15 | 19,20 | -0,57% | 23.964,00 |
| 08.01.2025 | 19,38 | 19,50 | 19,16 | 19,31 | -0,56% | 79.911,00 |
| 07.01.2025 | 19,18 | 19,59 | 19,07 | 19,42 | -1,32% | 122.305,00 |
| 06.01.2025 | 20,05 | 20,18 | 19,68 | 19,68 | -0,91% | 66.194,00 |
| 03.01.2025 | 19,74 | 19,93 | 19,50 | 19,86 | 0,41% | 86.371,00 |
| 02.01.2025 | 19,46 | 19,82 | 19,44 | 19,78 | 2,82% | 65.748,00 |
| 30.12.2024 | 19,35 | 19,43 | 19,21 | 19,24 | -1,01% | 25.418,00 |
| 27.12.2024 | 19,58 | 19,72 | 19,30 | 19,43 | 1,30% | 63.916,00 |
| 23.12.2024 | 19,05 | 19,33 | 18,75 | 19,18 | 2,00% | 57.145,00 |
| 20.12.2024 | 18,35 | 18,81 | 18,05 | 18,81 | 1,27% | 123.992,00 |
| 19.12.2024 | 18,88 | 18,93 | 18,50 | 18,57 | -4,35% | 96.163,00 |
| 18.12.2024 | 19,50 | 19,63 | 19,39 | 19,41 | -0,62% | 30.328,00 |
| 17.12.2024 | 19,80 | 19,80 | 19,49 | 19,54 | -0,01% | 52.634,00 |
| 16.12.2024 | 19,45 | 19,64 | 19,09 | 19,54 | 0,28% | 52.128,00 |
| 13.12.2024 | 19,83 | 19,90 | 19,36 | 19,48 | -0,78% | 79.429,00 |
| 12.12.2024 | 19,10 | 19,81 | 19,02 | 19,64 | 2,87% | 67.005,00 |
| 11.12.2024 | 19,25 | 19,38 | 19,00 | 19,09 | -1,27% | 110.582,00 |