23,770€
-2,90%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 20,80 | 21,56 | 20,50 | 21,37 | 3,04% | 21.621,00 |
| 04.11.2024 | 21,14 | 21,14 | 20,45 | 20,74 | -3,58% | 33.471,00 |
| 01.11.2024 | 21,39 | 21,54 | 20,50 | 21,51 | 0,12% | 36.309,00 |
| 31.10.2024 | 20,56 | 22,70 | 19,88 | 21,49 | 4,78% | 32.010,00 |
| 30.10.2024 | 21,17 | 21,17 | 20,50 | 20,51 | -3,14% | 7.111,00 |
| 29.10.2024 | 21,40 | 21,40 | 21,03 | 21,17 | -0,61% | 5.878,00 |
| 28.10.2024 | 21,15 | 21,46 | 20,90 | 21,30 | 0,59% | 7.200,00 |
| 25.10.2024 | 20,50 | 21,44 | 20,50 | 21,18 | 3,80% | 20.098,00 |
| 24.10.2024 | 20,46 | 20,59 | 20,30 | 20,40 | 0,79% | 2.328,00 |
| 23.10.2024 | 20,67 | 20,78 | 20,17 | 20,24 | -2,27% | 18.957,00 |
| 22.10.2024 | 21,06 | 21,10 | 20,56 | 20,71 | -1,38% | 9.209,00 |
| 21.10.2024 | 20,99 | 21,00 | 20,62 | 21,00 | 0,60% | 9.172,00 |
| 18.10.2024 | 20,84 | 20,95 | 20,77 | 20,88 | 0,48% | 2.448,00 |
| 17.10.2024 | 20,55 | 20,96 | 20,54 | 20,78 | 1,07% | 11.617,00 |
| 16.10.2024 | 20,77 | 20,97 | 19,70 | 20,56 | -1,13% | 23.242,00 |
| 15.10.2024 | 21,69 | 21,69 | 20,79 | 20,79 | -3,48% | 4.974,00 |
| 14.10.2024 | 21,45 | 21,75 | 21,30 | 21,54 | -0,46% | 9.307,00 |
| 11.10.2024 | 21,39 | 21,73 | 21,06 | 21,64 | 2,44% | 20.852,00 |
| 10.10.2024 | 21,50 | 21,50 | 21,10 | 21,13 | -1,08% | 9.242,00 |
| 09.10.2024 | 21,20 | 21,37 | 21,10 | 21,36 | 0,71% | 18.158,00 |
| 08.10.2024 | 20,38 | 21,21 | 20,19 | 21,21 | 4,61% | 9.283,00 |
| 07.10.2024 | 20,60 | 20,63 | 20,24 | 20,27 | -1,60% | 24.270,00 |
| 04.10.2024 | 20,29 | 20,72 | 20,10 | 20,60 | 2,87% | 12.035,00 |
| 03.10.2024 | 20,30 | 20,50 | 20,00 | 20,03 | -1,48% | 3.669,00 |
| 02.10.2024 | 20,30 | 20,79 | 20,30 | 20,33 | -0,88% | 5.708,00 |
| 01.10.2024 | 20,97 | 21,19 | 20,17 | 20,51 | -1,63% | 13.190,00 |
| 30.09.2024 | 21,60 | 21,60 | 20,79 | 20,85 | -2,30% | 28.315,00 |