23,400€
2,99%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 22,60 | 23,38 | 22,53 | 23,38 | 2,90% | 41.122,00 |
| 20.11.2024 | 22,92 | 22,99 | 22,58 | 22,72 | -0,59% | 28.291,00 |
| 19.11.2024 | 23,48 | 23,60 | 22,76 | 22,86 | -0,70% | 46.186,00 |
| 18.11.2024 | 23,24 | 23,51 | 22,91 | 23,02 | -0,32% | 28.107,00 |
| 15.11.2024 | 23,50 | 23,62 | 23,00 | 23,09 | -3,59% | 69.632,00 |
| 14.11.2024 | 23,68 | 24,22 | 23,65 | 23,95 | 3,43% | 64.438,00 |
| 13.11.2024 | 22,57 | 23,16 | 22,42 | 23,16 | 1,82% | 81.638,00 |
| 12.11.2024 | 23,40 | 23,50 | 22,51 | 22,74 | -3,28% | 111.932,00 |
| 11.11.2024 | 24,50 | 24,65 | 23,37 | 23,51 | -3,77% | 134.798,00 |
| 08.11.2024 | 24,64 | 24,64 | 23,83 | 24,43 | 1,52% | 142.798,00 |
| 07.11.2024 | 23,25 | 24,14 | 23,19 | 24,07 | 5,97% | 149.366,00 |
| 06.11.2024 | 22,20 | 23,20 | 22,09 | 22,71 | 5,51% | 465.054,00 |
| 05.11.2024 | 20,65 | 21,53 | 20,56 | 21,53 | 4,80% | 74.885,00 |
| 04.11.2024 | 21,00 | 21,20 | 20,38 | 20,54 | -3,45% | 221.656,00 |
| 01.11.2024 | 21,20 | 21,62 | 20,17 | 21,28 | 6,42% | 194.454,00 |
| 31.10.2024 | 20,41 | 20,61 | 19,88 | 19,99 | -3,16% | 94.863,00 |
| 30.10.2024 | 21,00 | 21,11 | 20,62 | 20,65 | -2,06% | 86.122,00 |
| 29.10.2024 | 21,23 | 21,43 | 20,96 | 21,08 | -1,45% | 50.573,00 |
| 28.10.2024 | 21,13 | 21,49 | 20,93 | 21,39 | 0,09% | 54.556,00 |
| 25.10.2024 | 20,54 | 21,53 | 20,54 | 21,37 | 4,32% | 83.633,00 |
| 24.10.2024 | 20,48 | 20,60 | 20,35 | 20,49 | -0,49% | 76.322,00 |
| 23.10.2024 | 20,66 | 20,81 | 20,54 | 20,59 | -0,39% | 38.865,00 |
| 22.10.2024 | 20,97 | 21,09 | 20,67 | 20,67 | 0,29% | 67.644,00 |
| 21.10.2024 | 21,02 | 21,05 | 20,58 | 20,61 | -1,29% | 56.230,00 |
| 18.10.2024 | 20,65 | 21,00 | 20,65 | 20,88 | 0,07% | 107.596,00 |
| 17.10.2024 | 20,61 | 21,07 | 20,61 | 20,86 | 2,48% | 75.373,00 |
| 16.10.2024 | 20,85 | 20,95 | 19,86 | 20,36 | -3,00% | 168.397,00 |
| 15.10.2024 | 21,55 | 21,70 | 20,80 | 20,99 | -1,82% | 61.025,00 |
| 14.10.2024 | 21,57 | 21,72 | 21,37 | 21,38 | -1,02% | 43.889,00 |
| 11.10.2024 | 21,21 | 21,75 | 21,09 | 21,60 | 0,89% | 108.861,00 |
| 10.10.2024 | 21,40 | 21,54 | 21,02 | 21,41 | 0,52% | 64.101,00 |
| 09.10.2024 | 21,00 | 21,32 | 21,00 | 21,30 | 3,78% | 94.442,00 |
| 08.10.2024 | 20,36 | 20,56 | 20,11 | 20,52 | 0,61% | 58.608,00 |
| 07.10.2024 | 20,66 | 20,66 | 20,35 | 20,40 | -0,75% | 67.313,00 |
| 04.10.2024 | 20,21 | 20,85 | 20,16 | 20,55 | 1,58% | 86.410,00 |
| 03.10.2024 | 20,37 | 20,60 | 19,68 | 20,23 | -2,81% | 140.354,00 |
| 02.10.2024 | 20,32 | 20,86 | 20,18 | 20,82 | 1,39% | 88.435,00 |
| 01.10.2024 | 21,06 | 21,37 | 20,38 | 20,53 | -2,28% | 104.600,00 |
| 30.09.2024 | 21,35 | 21,44 | 20,84 | 21,01 | -1,32% | 113.784,00 |
| 27.09.2024 | 21,32 | 22,03 | 21,24 | 21,29 | 1,28% | 145.113,00 |
| 26.09.2024 | 21,55 | 21,95 | 20,89 | 21,02 | -0,59% | 145.132,00 |
| 25.09.2024 | 20,34 | 21,50 | 20,28 | 21,15 | 3,30% | 119.542,00 |
| 24.09.2024 | 20,24 | 20,63 | 20,05 | 20,47 | 2,78% | 154.702,00 |
| 23.09.2024 | 20,20 | 20,84 | 19,56 | 19,92 | 7,48% | 369.962,00 |
| 20.09.2024 | 18,97 | 19,00 | 18,44 | 18,53 | -3,35% | 146.477,00 |
| 19.09.2024 | 18,98 | 19,28 | 18,92 | 19,17 | 1,27% | 181.507,00 |
| 18.09.2024 | 19,30 | 19,52 | 18,93 | 18,93 | -5,25% | 147.790,00 |
| 17.09.2024 | 19,97 | 20,33 | 19,13 | 19,98 | 8,81% | 436.579,00 |
| 16.09.2024 | 18,12 | 18,93 | 17,78 | 18,36 | 3,15% | 242.735,00 |
| 13.09.2024 | 17,53 | 17,87 | 17,47 | 17,80 | 1,70% | 70.172,00 |
| 12.09.2024 | 17,84 | 17,88 | 17,28 | 17,50 | 2,87% | 118.170,00 |
| 11.09.2024 | 17,10 | 17,30 | 16,83 | 17,02 | 0,31% | 154.977,00 |
| 10.09.2024 | 17,34 | 17,40 | 16,96 | 16,96 | -2,45% | 92.846,00 |
| 09.09.2024 | 17,30 | 17,69 | 17,15 | 17,39 | 2,45% | 105.352,00 |
| 06.09.2024 | 17,56 | 17,71 | 16,73 | 16,97 | -3,27% | 274.457,00 |
| 05.09.2024 | 17,62 | 17,93 | 17,21 | 17,55 | -1,53% | 197.161,00 |
| 04.09.2024 | 18,18 | 18,43 | 17,62 | 17,82 | -4,23% | 228.598,00 |
| 03.09.2024 | 19,88 | 19,92 | 18,56 | 18,61 | -6,10% | 134.389,00 |
| 02.09.2024 | 19,90 | 19,90 | 19,69 | 19,82 | -0,13% | 123.737,00 |
| 30.08.2024 | 18,66 | 19,98 | 18,44 | 19,84 | 7,71% | 281.072,00 |
| 29.08.2024 | 17,60 | 18,44 | 17,60 | 18,42 | 4,74% | 157.715,00 |
| 28.08.2024 | 18,05 | 18,33 | 17,54 | 17,59 | -2,26% | 128.452,00 |
| 27.08.2024 | 18,10 | 18,20 | 17,87 | 17,99 | -0,24% | 127.691,00 |
| 26.08.2024 | 18,52 | 18,60 | 17,87 | 18,04 | -2,74% | 159.040,00 |
| 23.08.2024 | 18,28 | 18,67 | 18,24 | 18,55 | 0,02% | 77.745,00 |
| 22.08.2024 | 19,25 | 19,36 | 18,54 | 18,54 | -2,87% | 136.440,00 |
| 21.08.2024 | 18,90 | 19,21 | 18,80 | 19,09 | 0,36% | 213.565,00 |
| 20.08.2024 | 19,56 | 19,65 | 18,79 | 19,02 | -1,98% | 184.763,00 |
| 19.08.2024 | 18,99 | 19,55 | 18,79 | 19,41 | 3,30% | 90.128,00 |
| 16.08.2024 | 18,96 | 19,11 | 18,58 | 18,79 | 0,55% | 91.166,00 |
| 15.08.2024 | 18,32 | 18,73 | 18,12 | 18,68 | 2,23% | 117.991,00 |
| 14.08.2024 | 18,66 | 18,71 | 17,95 | 18,28 | -0,13% | 113.403,00 |
| 13.08.2024 | 17,97 | 18,34 | 17,72 | 18,30 | 2,26% | 116.814,00 |
| 12.08.2024 | 18,13 | 18,35 | 17,89 | 17,90 | -0,47% | 112.353,00 |
| 09.08.2024 | 18,79 | 18,98 | 17,98 | 17,98 | -1,48% | 271.985,00 |
| 08.08.2024 | 17,55 | 18,28 | 17,26 | 18,25 | -1,16% | 343.214,00 |
| 07.08.2024 | 18,40 | 18,50 | 18,15 | 18,46 | 1,62% | 161.595,00 |
| 06.08.2024 | 19,00 | 19,01 | 18,10 | 18,17 | -1,52% | 334.393,00 |
| 05.08.2024 | 18,98 | 19,16 | 17,59 | 18,45 | -5,61% | 446.211,00 |
| 02.08.2024 | 21,70 | 21,70 | 18,75 | 19,55 | -29,49% | 806.730,00 |
| 01.08.2024 | 28,65 | 28,70 | 27,72 | 27,72 | -2,08% | 36.257,00 |
| 31.07.2024 | 28,30 | 28,52 | 27,98 | 28,31 | 0,93% | 45.037,00 |
| 30.07.2024 | 28,51 | 28,65 | 28,05 | 28,05 | -1,82% | 40.656,00 |
| 29.07.2024 | 29,20 | 29,20 | 28,57 | 28,57 | -0,45% | 18.336,00 |
| 26.07.2024 | 28,82 | 29,20 | 28,60 | 28,70 | -1,17% | 31.117,00 |
| 25.07.2024 | 29,30 | 29,30 | 28,57 | 29,04 | -2,16% | 35.721,00 |
| 24.07.2024 | 30,06 | 30,23 | 29,52 | 29,68 | -2,66% | 25.580,00 |
| 23.07.2024 | 30,49 | 30,60 | 30,28 | 30,49 | 0,93% | 24.900,00 |
| 22.07.2024 | 30,44 | 30,63 | 30,16 | 30,21 | -0,48% | 45.511,00 |
| 19.07.2024 | 32,32 | 32,32 | 30,18 | 30,36 | -7,44% | 115.609,00 |
| 18.07.2024 | 32,41 | 33,25 | 31,71 | 32,80 | 2,34% | 72.949,00 |
| 17.07.2024 | 31,57 | 33,93 | 31,09 | 32,05 | 2,01% | 192.142,00 |
| 16.07.2024 | 31,81 | 31,81 | 31,26 | 31,42 | -1,66% | 48.236,00 |
| 15.07.2024 | 31,98 | 32,20 | 31,52 | 31,95 | 0,71% | 64.667,00 |
| 12.07.2024 | 30,71 | 31,79 | 30,64 | 31,72 | 1,76% | 33.729,00 |
| 11.07.2024 | 32,10 | 32,21 | 31,17 | 31,17 | -2,50% | 29.808,00 |
| 10.07.2024 | 32,08 | 32,25 | 31,55 | 31,97 | 1,88% | 54.310,00 |
| 09.07.2024 | 32,32 | 32,78 | 31,20 | 31,38 | 2,43% | 191.350,00 |
| 08.07.2024 | 29,84 | 31,30 | 29,76 | 30,64 | 3,48% | 159.200,00 |
| 05.07.2024 | 28,97 | 29,70 | 28,86 | 29,61 | 2,94% | 25.913,00 |