31,700€
-0,16%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,93% | 5.656,00 |
| 08.10.2025 | 31,86 | 32,50 | 31,18 | 31,89 | -0,45% | 12.061,00 |
| 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 | -2,52% | 3.119,00 |
| 11.09.2025 | 21,13 | 21,24 | 20,94 | 21,11 | 0,82% | 1.776,00 |
| 10.09.2025 | 20,89 | 20,94 | 20,84 | 20,94 | 0,79% | 1.540,00 |
| 09.09.2025 | 20,85 | 21,04 | 20,73 | 20,78 | -0,14% | 11.080,00 |
| 08.09.2025 | 20,81 | 20,83 | 20,70 | 20,81 | -0,48% | 8.379,00 |
| 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 |
| 28.07.2025 | 17,80 | 18,24 | 17,74 | 17,86 | 1,25% | 10.625,00 |
| 25.07.2025 | 18,23 | 18,45 | 17,41 | 17,64 | -8,85% | 58.924,00 |
| 24.07.2025 | 19,85 | 20,06 | 19,35 | 19,35 | -3,59% | 12.752,00 |
| 23.07.2025 | 19,92 | 20,07 | 19,68 | 20,07 | 1,62% | 8.597,00 |
| 22.07.2025 | 19,93 | 19,98 | 19,75 | 19,75 | -0,42% | 3.669,00 |
| 21.07.2025 | 20,05 | 20,25 | 19,83 | 19,83 | -0,69% | 4.586,00 |
| 18.07.2025 | 19,79 | 20,10 | 19,65 | 19,97 | 0,82% | 9.462,00 |
| 17.07.2025 | 19,72 | 19,81 | 19,45 | 19,81 | 2,99% | 7.767,00 |
| 16.07.2025 | 19,64 | 19,80 | 19,15 | 19,23 | -3,90% | 8.205,00 |
| 15.07.2025 | 19,94 | 20,19 | 19,94 | 20,02 | 0,30% | 3.662,00 |
| 14.07.2025 | 19,82 | 19,96 | 19,76 | 19,96 | -0,72% | 7.885,00 |
| 11.07.2025 | 20,27 | 20,27 | 19,78 | 20,10 | -1,25% | 7.060,00 |
| 10.07.2025 | 19,88 | 20,50 | 19,88 | 20,36 | 1,88% | 11.894,00 |
| 09.07.2025 | 20,24 | 20,24 | 19,81 | 19,98 | -0,57% | 7.383,00 |
| 08.07.2025 | 18,71 | 20,27 | 18,71 | 20,10 | 6,60% | 13.250,00 |
| 07.07.2025 | 18,90 | 19,00 | 18,75 | 18,85 | -0,87% | 5.195,00 |
| 04.07.2025 | 18,99 | 19,05 | 18,99 | 19,02 | -0,67% | 1.100,00 |
| 03.07.2025 | 18,65 | 19,14 | 18,60 | 19,14 | 2,68% | 15.726,00 |
| 02.07.2025 | 19,35 | 19,35 | 18,36 | 18,64 | -4,45% | 6.740,00 |
| 01.07.2025 | 18,96 | 19,55 | 18,83 | 19,51 | 2,65% | 16.213,00 |
| 30.06.2025 | 19,36 | 19,76 | 18,98 | 19,01 | -2,11% | 16.778,00 |
| 27.06.2025 | 19,35 | 19,90 | 19,35 | 19,42 | 1,24% | 21.029,00 |
| 26.06.2025 | 19,07 | 19,19 | 18,96 | 19,18 | 0,83% | 4.345,00 |
| 25.06.2025 | 19,48 | 19,53 | 19,02 | 19,02 | -2,06% | 25.500,00 |
| 24.06.2025 | 18,40 | 19,42 | 18,40 | 19,42 | 6,42% | 13.965,00 |
| 23.06.2025 | 18,00 | 18,61 | 18,00 | 18,25 | -0,27% | 4.384,00 |
| 20.06.2025 | 18,65 | 18,85 | 18,18 | 18,30 | 0,22% | 6.073,00 |
| 19.06.2025 | 18,65 | 18,65 | 18,26 | 18,26 | -1,65% | 3.010,00 |
| 18.06.2025 | 18,12 | 18,71 | 18,00 | 18,57 | 1,42% | 3.533,00 |
| 17.06.2025 | 17,87 | 18,65 | 17,82 | 18,31 | 2,18% | 2.320,00 |
| 16.06.2025 | 17,48 | 17,97 | 17,48 | 17,92 | 2,47% | 2.157,00 |
| 13.06.2025 | 17,51 | 17,84 | 17,48 | 17,48 | -2,89% | 3.043,00 |
| 12.06.2025 | 17,87 | 18,07 | 17,62 | 18,00 | 1,25% | 7.562,00 |
| 11.06.2025 | 19,30 | 19,30 | 17,78 | 17,78 | -8,69% | 15.272,00 |
| 10.06.2025 | 17,94 | 19,51 | 17,80 | 19,47 | 6,50% | 22.963,00 |
| 09.06.2025 | 17,65 | 18,29 | 17,59 | 18,29 | 2,63% | 26.296,00 |
| 06.06.2025 | 17,50 | 17,87 | 17,50 | 17,82 | 1,89% | 4.740,00 |
| 05.06.2025 | 17,71 | 17,90 | 17,49 | 17,49 | -1,32% | 7.229,00 |
| 04.06.2025 | 17,89 | 17,99 | 17,72 | 17,72 | -0,45% | 3.632,00 |
| 03.06.2025 | 17,19 | 17,83 | 17,19 | 17,80 | 3,28% | 6.885,00 |
| 02.06.2025 | 17,19 | 17,32 | 17,05 | 17,24 | -0,23% | 15.353,00 |