24,220€
1,68%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 19,80 | 19,86 | 19,22 | 19,34 | -1,83% | 84.631,00 |
| 09.12.2024 | 19,80 | 19,93 | 19,61 | 19,70 | -0,49% | 86.980,00 |
| 06.12.2024 | 19,81 | 19,90 | 19,57 | 19,79 | -0,67% | 186.555,00 |
| 05.12.2024 | 20,94 | 21,19 | 19,60 | 19,93 | -4,66% | 151.875,00 |
| 04.12.2024 | 21,49 | 21,69 | 20,87 | 20,90 | -3,35% | 114.323,00 |
| 03.12.2024 | 22,81 | 22,90 | 21,62 | 21,63 | -10,44% | 132.504,00 |
| 02.12.2024 | 22,83 | 24,32 | 22,71 | 24,15 | 5,39% | 254.182,00 |
| 29.11.2024 | 22,45 | 22,99 | 22,43 | 22,91 | 2,23% | 29.853,00 |
| 28.11.2024 | 22,40 | 22,51 | 22,33 | 22,41 | 1,54% | 13.408,00 |
| 27.11.2024 | 22,90 | 22,90 | 21,98 | 22,07 | -3,71% | 75.914,00 |
| 26.11.2024 | 23,35 | 24,14 | 22,90 | 22,92 | -4,99% | 120.267,00 |
| 25.11.2024 | 23,68 | 24,30 | 23,16 | 24,13 | 2,55% | 82.265,00 |
| 22.11.2024 | 23,31 | 23,61 | 23,21 | 23,53 | 0,62% | 44.317,00 |
| 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 |