30,588€
-0,67%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 30,70 | 31,08 | 30,55 | 30,79 | -0,02% | 3.645,00 |
| 23.12.2025 | 30,90 | 30,94 | 30,66 | 30,80 | -0,66% | 7.022,00 |
| 22.12.2025 | 32,04 | 32,04 | 31,00 | 31,00 | -3,13% | 1.940,00 |
| 19.12.2025 | 31,41 | 32,00 | 31,12 | 32,00 | 3,19% | 7.909,00 |
| 18.12.2025 | 30,75 | 31,41 | 30,56 | 31,01 | 0,98% | 14.415,00 |
| 17.12.2025 | 31,89 | 32,19 | 30,68 | 30,71 | -2,51% | 2.971,00 |
| 16.12.2025 | 31,54 | 32,33 | 31,50 | 31,50 | -1,47% | 2.700,00 |
| 15.12.2025 | 32,23 | 32,68 | 31,76 | 31,97 | -1,33% | 3.730,00 |
| 12.12.2025 | 33,76 | 33,82 | 32,40 | 32,40 | -3,23% | 2.855,00 |
| 11.12.2025 | 34,08 | 34,39 | 33,48 | 33,48 | -2,63% | 10.207,00 |
| 10.12.2025 | 34,80 | 34,80 | 33,50 | 34,39 | -0,35% | 3.294,00 |
| 09.12.2025 | 34,67 | 35,01 | 34,50 | 34,51 | -1,10% | 3.167,00 |
| 08.12.2025 | 35,54 | 35,82 | 34,20 | 34,89 | -3,51% | 4.135,00 |
| 05.12.2025 | 35,19 | 36,72 | 34,80 | 36,16 | 4,18% | 12.139,00 |
| 04.12.2025 | 37,30 | 37,36 | 34,71 | 34,71 | -7,27% | 11.417,00 |
| 03.12.2025 | 37,50 | 37,50 | 36,78 | 37,43 | 1,09% | 16.816,00 |
| 02.12.2025 | 34,35 | 37,20 | 34,35 | 37,03 | 6,73% | 14.184,00 |
| 01.12.2025 | 34,50 | 34,79 | 34,04 | 34,69 | -0,89% | 6.663,00 |
| 28.11.2025 | 31,98 | 35,02 | 31,98 | 35,00 | 9,46% | 10.607,00 |
| 26.11.2025 | 31,14 | 31,98 | 31,03 | 31,98 | 3,41% | 2.370,00 |
| 25.11.2025 | 30,81 | 31,95 | 30,50 | 30,92 | -1,21% | 4.854,00 |
| 24.11.2025 | 30,15 | 31,30 | 30,00 | 31,30 | 5,48% | 1.838,00 |
| 21.11.2025 | 29,05 | 29,68 | 28,50 | 29,68 | 2,13% | 5.720,00 |
| 20.11.2025 | 31,29 | 31,50 | 29,06 | 29,06 | -2,24% | 6.862,00 |
| 18.11.2025 | 29,30 | 29,84 | 28,94 | 29,72 | -2,01% | 11.612,00 |
| 14.11.2025 | 30,40 | 30,88 | 29,43 | 30,33 | -0,56% | 9.929,00 |
| 13.11.2025 | 32,80 | 32,80 | 30,50 | 30,50 | -6,48% | 16.849,00 |
| 12.11.2025 | 32,82 | 33,05 | 32,56 | 32,62 | -0,21% | 10.576,00 |
| 11.11.2025 | 32,95 | 33,20 | 32,36 | 32,69 | -0,56% | 3.156,00 |
| 10.11.2025 | 33,42 | 34,00 | 32,87 | 32,87 | 2,05% | 4.026,00 |
| 07.11.2025 | 33,10 | 33,21 | 32,09 | 32,21 | -0,60% | 5.993,00 |
| 06.11.2025 | 33,15 | 33,38 | 31,92 | 32,41 | 0,79% | 5.000,00 |
| 04.11.2025 | 33,30 | 33,65 | 32,15 | 32,15 | -6,57% | 19.498,00 |
| 03.11.2025 | 34,55 | 35,08 | 34,01 | 34,41 | -1,12% | 8.960,00 |
| 31.10.2025 | 35,40 | 35,40 | 34,50 | 34,80 | 0,32% | 6.843,00 |
| 30.10.2025 | 35,20 | 35,73 | 34,69 | 34,69 | -2,46% | 5.584,00 |
| 29.10.2025 | 36,00 | 36,21 | 35,23 | 35,57 | -0,10% | 12.083,00 |
| 28.10.2025 | 34,00 | 36,40 | 33,76 | 35,60 | 8,69% | 9.858,00 |
| 24.10.2025 | 35,34 | 35,78 | 32,50 | 32,76 | 0,66% | 26.765,00 |
| 23.10.2025 | 31,47 | 32,54 | 31,47 | 32,54 | -0,26% | 14.448,00 |
| 21.10.2025 | 32,75 | 33,08 | 32,45 | 32,63 | -0,46% | 5.310,00 |
| 20.10.2025 | 32,03 | 33,00 | 32,03 | 32,78 | 3,67% | 10.024,00 |
| 17.10.2025 | 30,65 | 32,50 | 29,90 | 31,62 | -0,43% | 7.092,00 |
| 16.10.2025 | 31,90 | 32,51 | 31,50 | 31,75 | -0,35% | 20.537,00 |
| 15.10.2025 | 30,81 | 31,86 | 30,81 | 31,86 | 1,61% | 10.738,00 |
| 14.10.2025 | 31,20 | 31,47 | 30,00 | 31,36 | -2,00% | 11.087,00 |
| 13.10.2025 | 31,51 | 32,30 | 30,80 | 32,00 | 2,02% | 13.218,00 |
| 10.10.2025 | 32,90 | 34,05 | 31,36 | 31,36 | -3,52% | 30.352,00 |
| 09.10.2025 | 32,10 | 32,60 | 31,90 | 32,51 | 1,47% | 5.656,00 |
| 07.10.2025 | 31,50 | 32,50 | 31,34 | 32,04 | 2,68% | 18.573,00 |
| 06.10.2025 | 31,45 | 33,02 | 31,00 | 31,20 | -0,62% | 14.777,00 |
| 03.10.2025 | 32,23 | 32,43 | 31,40 | 31,40 | -1,37% | 16.431,00 |
| 02.10.2025 | 30,70 | 31,91 | 30,30 | 31,83 | 4,02% | 18.664,00 |
| 01.10.2025 | 28,13 | 30,60 | 27,90 | 30,60 | 7,75% | 21.759,00 |
| 30.09.2025 | 28,90 | 29,00 | 28,25 | 28,40 | -3,99% | 7.323,00 |
| 29.09.2025 | 30,00 | 30,52 | 28,75 | 29,58 | -2,41% | 15.877,00 |
| 26.09.2025 | 30,98 | 31,20 | 29,69 | 30,31 | 4,02% | 58.269,00 |
| 25.09.2025 | 27,25 | 29,28 | 26,76 | 29,14 | 9,67% | 26.808,00 |
| 24.09.2025 | 24,99 | 26,57 | 24,99 | 26,57 | 6,73% | 10.383,00 |
| 23.09.2025 | 24,32 | 25,31 | 24,32 | 24,90 | 1,99% | 12.668,00 |
| 22.09.2025 | 25,27 | 25,51 | 24,39 | 24,41 | -2,63% | 15.367,00 |
| 19.09.2025 | 26,10 | 26,14 | 24,93 | 25,07 | -3,89% | 39.582,00 |
| 18.09.2025 | 21,25 | 28,15 | 21,09 | 26,09 | 24,10% | 96.902,00 |
| 17.09.2025 | 21,40 | 21,40 | 21,02 | 21,02 | -1,11% | 7.519,00 |
| 16.09.2025 | 21,07 | 21,26 | 21,00 | 21,26 | 0,95% | 3.845,00 |
| 15.09.2025 | 20,47 | 21,50 | 20,47 | 21,06 | 2,31% | 4.457,00 |
| 12.09.2025 | 20,97 | 21,03 | 20,58 | 20,58 | -2,19% | 3.119,00 |
| 11.09.2025 | 21,10 | 21,21 | 20,99 | 21,04 | 0,48% | 5.299,00 |
| 10.09.2025 | 20,89 | 20,94 | 20,84 | 20,94 | 0,53% | 1.540,00 |
| 09.09.2025 | 20,86 | 21,02 | 20,77 | 20,83 | -0,02% | 11.145,00 |
| 08.09.2025 | 20,79 | 21,08 | 20,70 | 20,84 | -0,33% | 10.234,00 |
| 05.09.2025 | 21,12 | 21,12 | 20,73 | 20,91 | -0,71% | 1.923,00 |
| 04.09.2025 | 20,56 | 21,06 | 20,50 | 21,06 | 2,76% | 4.923,00 |
| 03.09.2025 | 20,73 | 20,82 | 20,32 | 20,49 | -1,28% | 2.173,00 |
| 02.09.2025 | 20,66 | 20,76 | 20,49 | 20,76 | -0,19% | 4.040,00 |
| 01.09.2025 | 20,74 | 20,88 | 20,65 | 20,80 | -0,31% | 4.200,00 |
| 29.08.2025 | 21,30 | 21,36 | 20,86 | 20,86 | -2,30% | 4.487,00 |
| 28.08.2025 | 21,34 | 21,50 | 21,13 | 21,35 | -0,23% | 8.087,00 |
| 27.08.2025 | 21,12 | 21,44 | 20,97 | 21,40 | 3,28% | 3.708,00 |
| 26.08.2025 | 20,96 | 21,18 | 20,72 | 20,72 | -2,01% | 12.929,00 |
| 25.08.2025 | 21,52 | 21,89 | 21,07 | 21,15 | -0,82% | 17.408,00 |
| 22.08.2025 | 20,18 | 21,52 | 20,13 | 21,32 | 5,83% | 29.219,00 |
| 21.08.2025 | 20,28 | 20,45 | 19,62 | 20,15 | -0,42% | 8.784,00 |
| 20.08.2025 | 21,52 | 21,63 | 20,05 | 20,23 | -6,62% | 40.968,00 |
| 19.08.2025 | 21,30 | 22,57 | 21,24 | 21,67 | 6,72% | 32.191,00 |
| 18.08.2025 | 21,08 | 21,08 | 19,91 | 20,30 | -3,33% | 11.318,00 |
| 15.08.2025 | 21,30 | 21,81 | 20,66 | 21,00 | 1,94% | 37.040,00 |
| 14.08.2025 | 19,18 | 20,60 | 18,70 | 20,60 | 8,65% | 16.429,00 |
| 13.08.2025 | 18,70 | 19,00 | 18,30 | 18,96 | 1,94% | 32.200,00 |
| 12.08.2025 | 18,30 | 18,70 | 18,05 | 18,60 | 4,17% | 42.433,00 |
| 11.08.2025 | 17,39 | 18,50 | 17,32 | 17,86 | 5,78% | 11.546,00 |
| 08.08.2025 | 17,18 | 17,21 | 16,88 | 16,88 | -0,46% | 5.867,00 |
| 07.08.2025 | 17,60 | 17,83 | 16,70 | 16,96 | -2,99% | 7.745,00 |
| 06.08.2025 | 17,64 | 17,64 | 17,20 | 17,48 | -0,77% | 6.058,00 |
| 05.08.2025 | 17,00 | 17,72 | 16,99 | 17,62 | 4,79% | 10.963,00 |
| 04.08.2025 | 16,90 | 16,96 | 16,80 | 16,81 | 1,33% | 12.445,00 |
| 01.08.2025 | 17,22 | 17,33 | 16,44 | 16,59 | -4,10% | 15.225,00 |
| 31.07.2025 | 17,87 | 17,87 | 17,30 | 17,30 | -2,01% | 5.592,00 |
| 30.07.2025 | 17,63 | 17,95 | 17,63 | 17,65 | -0,26% | 14.150,00 |
| 29.07.2025 | 17,81 | 18,03 | 17,65 | 17,70 | -0,88% | 15.267,00 |