Intel Corp.
[WKN: 855681 | ISIN: US4581401001]
Aktienkurse
20,793€ -0,61%
Echtzeit-Aktienkurs Intel Corp.
Bid: Ask:

Aktienkurse zur Intel Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 20,80 20,98 20,67 20,80 -0,59% 1.554,00
31.03.2025 20,60 20,92 20,38 20,92 -0,48% 11.136,00
28.03.2025 21,86 21,90 20,94 21,02 -3,60% 12.685,00
27.03.2025 21,71 21,94 21,26 21,81 0,44% 3.245,00
26.03.2025 22,45 22,56 21,69 21,71 -3,30% 27.503,00
25.03.2025 22,41 22,58 22,27 22,45 0,67% 1.315,00
24.03.2025 22,80 22,90 22,30 22,30 -1,76% 12.536,00
21.03.2025 22,03 22,71 21,80 22,70 2,85% 13.468,00
20.03.2025 22,40 22,40 21,88 22,07 -0,32% 6.099,00
19.03.2025 23,71 23,75 22,14 22,14 -6,50% 7.622,00
18.03.2025 23,63 24,06 23,41 23,68 0,83% 18.405,00
17.03.2025 22,10 23,90 21,88 23,49 6,22% 36.105,00
14.03.2025 21,92 22,30 21,72 22,11 0,75% 19.816,00
13.03.2025 20,80 22,35 20,66 21,95 2,45% 52.026,00
12.03.2025 19,35 21,42 18,60 21,42 18,11% 32.401,00
11.03.2025 18,26 18,62 17,73 18,14 -1,60% 23.160,00
10.03.2025 18,99 18,99 18,30 18,43 -2,48% 12.133,00
07.03.2025 18,88 19,26 18,62 18,90 -1,78% 18.236,00
06.03.2025 19,26 19,35 18,78 19,24 -0,78% 13.836,00
05.03.2025 20,38 20,38 18,75 19,39 -3,47% 21.778,00
04.03.2025 21,71 21,96 19,82 20,09 -6,99% 15.043,00
03.03.2025 22,75 24,21 21,57 21,60 -5,92% 49.151,00
28.02.2025 22,21 23,40 21,95 22,96 0,02% 24.671,00
27.02.2025 22,65 23,23 22,40 22,96 2,50% 15.652,00
26.02.2025 22,15 22,60 22,10 22,40 1,70% 8.314,00
25.02.2025 23,00 23,09 21,69 22,02 -5,80% 18.562,00
24.02.2025 23,86 24,04 22,59 23,38 -2,50% 13.028,00
21.02.2025 24,78 25,35 23,80 23,98 -2,06% 30.587,00
20.02.2025 24,48 24,48 23,51 24,48 -1,33% 19.533,00
19.02.2025 26,30 26,30 24,40 24,81 -5,21% 41.071,00
18.02.2025 23,77 26,23 23,38 26,18 10,12% 69.001,00
17.02.2025 23,50 24,00 23,48 23,77 5,97% 26.677,00
14.02.2025 23,60 24,13 21,80 22,43 -2,48% 47.722,00
13.02.2025 21,80 23,73 21,57 23,00 6,31% 70.499,00
12.02.2025 20,25 21,69 20,10 21,64 6,60% 19.143,00
11.02.2025 19,08 21,06 19,03 20,30 5,62% 25.240,00
10.02.2025 18,55 19,38 18,49 19,22 3,99% 13.206,00
07.02.2025 18,53 18,70 18,35 18,48 -0,12% 9.512,00
06.02.2025 18,90 19,05 18,50 18,50 -1,76% 8.581,00
05.02.2025 18,37 18,86 18,15 18,83 1,14% 4.358,00
04.02.2025 18,90 18,90 18,58 18,62 -2,01% 11.659,00
03.02.2025 18,68 19,11 18,50 19,00 1,51% 7.966,00
31.01.2025 19,80 19,81 18,72 18,72 -2,78% 21.451,00
30.01.2025 19,15 19,27 18,60 19,26 1,46% 39.474,00
29.01.2025 19,10 19,29 18,98 18,98 -0,06% 13.268,00
28.01.2025 19,60 19,85 18,97 18,99 -1,42% 16.184,00
27.01.2025 19,35 20,04 18,99 19,26 -3,28% 14.342,00
24.01.2025 20,51 20,55 19,90 19,92 -3,05% 19.370,00
23.01.2025 21,07 21,07 20,51 20,55 -2,54% 8.630,00
22.01.2025 21,30 21,30 20,80 21,08 -0,02% 19.652,00
21.01.2025 21,40 21,85 20,97 21,09 -0,12% 17.815,00
20.01.2025 21,20 21,56 21,00 21,11 1,49% 48.872,00
17.01.2025 19,10 20,82 19,06 20,80 8,33% 10.554,00
16.01.2025 19,30 19,35 18,92 19,20 0,11% 3.632,00
15.01.2025 18,79 19,18 18,59 19,18 3,02% 5.578,00
14.01.2025 18,85 18,85 18,45 18,62 -0,42% 2.990,00
13.01.2025 18,71 18,71 18,40 18,69 -0,09% 7.363,00
10.01.2025 19,29 19,31 18,49 18,71 -3,10% 8.036,00
09.01.2025 19,30 19,32 19,15 19,31 -0,27% 9.048,00
08.01.2025 19,44 19,52 19,23 19,36 -0,06% 13.987,00
07.01.2025 19,20 19,58 19,11 19,37 1,17% 5.344,00
06.01.2025 20,02 20,14 19,09 19,15 -4,59% 9.596,00
03.01.2025 19,76 20,07 19,66 20,07 1,71% 3.838,00
02.01.2025 19,25 19,83 19,25 19,73 2,74% 11.632,00
30.12.2024 19,27 19,45 19,21 19,21 -1,18% 2.768,00
27.12.2024 19,40 19,55 19,28 19,44 0,36% 11.049,00
23.12.2024 18,95 19,43 18,85 19,37 4,34% 10.437,00
20.12.2024 18,40 18,85 18,05 18,56 0,30% 19.163,00
19.12.2024 18,87 18,93 18,49 18,50 -0,89% 13.990,00
18.12.2024 19,50 19,63 18,67 18,67 -3,83% 10.206,00
17.12.2024 19,90 19,90 19,41 19,41 -2,18% 5.696,00
16.12.2024 19,30 20,00 19,28 19,85 2,34% 6.257,00
13.12.2024 19,90 19,97 19,32 19,39 -1,44% 11.399,00
12.12.2024 19,02 19,81 19,02 19,68 2,46% 15.693,00
11.12.2024 19,05 19,37 18,97 19,20 1,07% 13.881,00
10.12.2024 19,75 19,90 19,00 19,00 -3,60% 11.914,00
09.12.2024 19,92 19,92 19,63 19,71 -0,15% 11.953,00
06.12.2024 19,90 19,91 19,63 19,74 0,05% 16.278,00
05.12.2024 20,76 21,12 19,67 19,73 -5,98% 32.403,00
04.12.2024 21,64 21,65 20,73 20,99 -1,80% 27.058,00
03.12.2024 22,83 22,91 21,30 21,37 -6,19% 26.715,00
02.12.2024 22,80 24,25 22,50 22,78 0,55% 27.984,00
29.11.2024 22,38 22,93 22,38 22,66 0,98% 5.252,00
28.11.2024 22,59 22,59 22,34 22,44 0,61% 6.843,00
27.11.2024 22,96 22,96 21,83 22,30 -3,11% 12.102,00
26.11.2024 23,50 23,89 22,90 23,02 -3,98% 17.037,00
25.11.2024 23,70 24,30 23,17 23,97 2,33% 11.285,00
22.11.2024 23,29 23,57 23,28 23,43 -0,63% 5.295,00
21.11.2024 22,62 23,62 22,50 23,57 4,65% 13.018,00
20.11.2024 23,05 23,05 22,50 22,53 -1,36% 4.114,00
19.11.2024 23,48 23,53 22,74 22,84 -0,61% 14.301,00
18.11.2024 23,20 23,33 22,88 22,98 -1,56% 3.368,00
15.11.2024 23,80 23,80 23,05 23,34 -1,77% 5.018,00
14.11.2024 23,60 24,20 23,60 23,76 0,13% 19.606,00
13.11.2024 22,55 23,73 22,47 23,73 3,56% 7.259,00
12.11.2024 23,27 23,35 22,50 22,92 -2,70% 13.791,00
11.11.2024 24,33 24,50 23,36 23,55 -3,46% 11.390,00
08.11.2024 24,60 24,69 23,83 24,40 0,41% 32.209,00
07.11.2024 23,45 24,42 23,11 24,30 4,65% 28.228,00
06.11.2024 22,21 23,23 22,20 23,22 8,63% 36.963,00