21,085€
0,67%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 21,29 | 21,83 | 20,88 | 20,90 | -0,32% | 4.773,00 |
| 20.01.2025 | 21,30 | 21,50 | 20,94 | 20,97 | 0,25% | 20.680,00 |
| 17.01.2025 | 19,09 | 20,98 | 19,04 | 20,91 | 9,58% | 14.446,00 |
| 16.01.2025 | 19,35 | 19,42 | 18,85 | 19,08 | -0,39% | 3.852,00 |
| 15.01.2025 | 18,66 | 19,20 | 18,58 | 19,16 | 2,72% | 787,00 |
| 14.01.2025 | 18,88 | 19,00 | 18,30 | 18,65 | -0,77% | 2.532,00 |
| 13.01.2025 | 18,67 | 18,84 | 18,36 | 18,80 | 0,62% | 1.296,00 |
| 10.01.2025 | 19,27 | 19,35 | 18,49 | 18,68 | -2,75% | 6.021,00 |
| 09.01.2025 | 19,22 | 19,34 | 19,13 | 19,21 | -0,34% | 770,00 |
| 08.01.2025 | 19,41 | 19,53 | 19,16 | 19,28 | -0,38% | 9.257,00 |
| 07.01.2025 | 19,10 | 19,62 | 19,07 | 19,35 | 1,23% | 5.161,00 |
| 06.01.2025 | 20,05 | 20,30 | 19,05 | 19,11 | -4,17% | 3.776,00 |
| 03.01.2025 | 19,70 | 20,05 | 19,48 | 19,94 | 1,33% | 1.808,00 |
| 02.01.2025 | 19,25 | 19,85 | 19,15 | 19,68 | 2,40% | 2.536,00 |
| 30.12.2024 | 19,36 | 19,44 | 19,22 | 19,22 | -1,36% | 2.385,00 |
| 27.12.2024 | 19,62 | 19,74 | 19,29 | 19,49 | 0,35% | 2.120,00 |
| 23.12.2024 | 18,85 | 19,44 | 18,76 | 19,42 | 3,71% | 1.840,00 |
| 20.12.2024 | 18,29 | 18,94 | 18,04 | 18,72 | 1,82% | 41.412,00 |
| 19.12.2024 | 18,82 | 18,93 | 18,36 | 18,39 | -1,22% | 2.864,00 |
| 18.12.2024 | 19,46 | 19,64 | 18,57 | 18,62 | -4,41% | 2.720,00 |
| 17.12.2024 | 19,77 | 19,86 | 19,35 | 19,47 | -1,74% | 1.786,00 |
| 16.12.2024 | 19,35 | 20,07 | 19,08 | 19,82 | 2,30% | 4.103,00 |
| 13.12.2024 | 19,93 | 19,93 | 19,30 | 19,37 | -2,49% | 4.120,00 |
| 12.12.2024 | 19,05 | 19,97 | 19,02 | 19,87 | 3,73% | 6.321,00 |
| 11.12.2024 | 19,18 | 19,38 | 18,96 | 19,15 | -0,08% | 10.016,00 |
| 10.12.2024 | 19,70 | 19,86 | 18,97 | 19,17 | -2,85% | 8.776,00 |
| 09.12.2024 | 19,80 | 19,93 | 19,60 | 19,73 | -0,32% | 2.861,00 |
| 06.12.2024 | 19,70 | 19,94 | 19,57 | 19,79 | 0,72% | 13.238,00 |
| 05.12.2024 | 20,85 | 21,21 | 19,58 | 19,65 | -5,94% | 7.697,00 |
| 04.12.2024 | 21,52 | 21,68 | 20,73 | 20,89 | -2,33% | 20.154,00 |
| 03.12.2024 | 22,86 | 22,94 | 21,32 | 21,39 | -6,17% | 8.120,00 |
| 02.12.2024 | 22,72 | 24,29 | 22,36 | 22,80 | 0,52% | 5.352,00 |
| 29.11.2024 | 22,46 | 23,00 | 22,28 | 22,68 | 1,35% | 419,00 |
| 28.11.2024 | 22,42 | 22,52 | 22,27 | 22,38 | 0,02% | 614,00 |
| 27.11.2024 | 22,83 | 22,96 | 21,80 | 22,37 | -2,54% | 951,00 |
| 26.11.2024 | 23,25 | 24,13 | 22,74 | 22,95 | -3,10% | 7.610,00 |
| 25.11.2024 | 23,57 | 24,37 | 23,16 | 23,69 | 0,68% | 1.090,00 |
| 22.11.2024 | 23,36 | 23,73 | 23,19 | 23,53 | 0,78% | 2.204,00 |
| 21.11.2024 | 22,60 | 23,62 | 22,51 | 23,35 | 2,44% | 648,00 |
| 20.11.2024 | 22,99 | 23,02 | 22,36 | 22,79 | -0,22% | 2.094,00 |
| 19.11.2024 | 23,50 | 23,62 | 22,76 | 22,84 | -2,65% | 1.340,00 |
| 18.11.2024 | 23,40 | 23,62 | 22,83 | 23,46 | 1,24% | 2.467,00 |
| 15.11.2024 | 23,62 | 23,63 | 22,97 | 23,17 | -2,65% | 1.259,00 |
| 14.11.2024 | 23,69 | 24,24 | 23,64 | 23,81 | 0,87% | 2.938,00 |
| 13.11.2024 | 22,62 | 23,79 | 22,43 | 23,60 | 3,70% | 5.041,00 |
| 12.11.2024 | 23,38 | 23,51 | 22,52 | 22,76 | -3,21% | 5.700,00 |
| 11.11.2024 | 24,43 | 24,67 | 23,32 | 23,51 | -3,84% | 7.141,00 |
| 08.11.2024 | 24,46 | 24,75 | 23,81 | 24,45 | 0,66% | 34.078,00 |
| 07.11.2024 | 23,38 | 24,42 | 23,14 | 24,29 | 4,09% | 10.960,00 |
| 06.11.2024 | 22,00 | 23,39 | 22,00 | 23,34 | 9,30% | 41.240,00 |
| 05.11.2024 | 20,73 | 21,59 | 20,54 | 21,35 | 3,04% | 6.156,00 |
| 04.11.2024 | 20,98 | 21,22 | 20,33 | 20,72 | -3,16% | 3.778,00 |
| 01.11.2024 | 21,15 | 21,72 | 20,16 | 21,40 | -0,36% | 9.518,00 |
| 31.10.2024 | 20,49 | 22,78 | 19,76 | 21,48 | 4,70% | 19.605,00 |
| 30.10.2024 | 21,05 | 21,14 | 20,47 | 20,51 | -2,68% | 23.533,00 |
| 29.10.2024 | 21,38 | 21,45 | 20,79 | 21,08 | -0,38% | 1.480,00 |
| 28.10.2024 | 21,06 | 21,49 | 20,85 | 21,16 | 0,74% | 1.842,00 |
| 25.10.2024 | 20,53 | 21,54 | 20,51 | 21,00 | 1,83% | 3.953,00 |
| 24.10.2024 | 20,37 | 20,65 | 20,33 | 20,63 | 1,18% | 1.771,00 |
| 23.10.2024 | 20,75 | 20,83 | 20,04 | 20,39 | -1,75% | 10.255,00 |
| 22.10.2024 | 21,06 | 21,09 | 20,52 | 20,75 | -1,87% | 804,00 |
| 21.10.2024 | 20,95 | 21,15 | 20,55 | 21,14 | 0,87% | 1.826,00 |
| 18.10.2024 | 20,84 | 21,01 | 20,72 | 20,96 | 1,07% | 42.048,00 |
| 17.10.2024 | 20,59 | 21,14 | 20,59 | 20,74 | 0,90% | 4.579,00 |
| 16.10.2024 | 20,87 | 20,98 | 19,85 | 20,55 | -1,32% | 8.671,00 |
| 15.10.2024 | 21,57 | 21,71 | 20,64 | 20,83 | -3,09% | 7.841,00 |
| 14.10.2024 | 21,49 | 21,75 | 21,33 | 21,49 | -0,30% | 7.349,00 |
| 11.10.2024 | 21,30 | 21,76 | 21,06 | 21,56 | 1,50% | 11.182,00 |
| 10.10.2024 | 21,40 | 21,55 | 20,99 | 21,24 | -0,95% | 3.492,00 |
| 09.10.2024 | 21,22 | 21,46 | 21,06 | 21,44 | 1,01% | 2.305,00 |
| 08.10.2024 | 20,33 | 21,33 | 20,09 | 21,23 | 4,02% | 3.145,00 |
| 07.10.2024 | 20,58 | 20,65 | 20,09 | 20,41 | -0,83% | 1.143,00 |
| 04.10.2024 | 20,21 | 20,87 | 20,16 | 20,58 | 1,86% | 4.208,00 |
| 03.10.2024 | 20,32 | 20,90 | 19,94 | 20,20 | -0,24% | 1.055,00 |
| 02.10.2024 | 20,40 | 20,88 | 20,18 | 20,25 | -1,15% | 16.258,00 |
| 01.10.2024 | 21,01 | 21,41 | 20,14 | 20,49 | -2,81% | 14.942,00 |
| 30.09.2024 | 21,46 | 21,47 | 20,76 | 21,08 | -1,47% | 3.815,00 |
| 27.09.2024 | 21,39 | 22,03 | 21,22 | 21,40 | -0,18% | 15.137,00 |
| 26.09.2024 | 21,55 | 21,96 | 20,83 | 21,43 | 1,24% | 15.179,00 |
| 25.09.2024 | 20,33 | 21,51 | 20,28 | 21,17 | 3,67% | 10.531,00 |
| 24.09.2024 | 20,37 | 20,69 | 20,02 | 20,42 | 0,53% | 11.659,00 |
| 23.09.2024 | 20,51 | 20,82 | 19,63 | 20,31 | 3,51% | 35.066,00 |
| 20.09.2024 | 18,93 | 20,67 | 18,24 | 19,63 | 3,59% | 12.508,00 |
| 19.09.2024 | 18,97 | 19,44 | 18,91 | 18,94 | 1,39% | 9.476,00 |
| 18.09.2024 | 19,34 | 19,51 | 18,64 | 18,68 | -3,25% | 9.652,00 |
| 17.09.2024 | 20,25 | 20,34 | 19,13 | 19,31 | 2,72% | 30.322,00 |
| 16.09.2024 | 17,92 | 18,93 | 17,73 | 18,80 | 5,96% | 9.866,00 |
| 13.09.2024 | 17,49 | 17,85 | 17,46 | 17,74 | 1,48% | 1.197,00 |
| 12.09.2024 | 18,00 | 18,00 | 17,26 | 17,48 | -1,95% | 15.532,00 |
| 11.09.2024 | 17,05 | 17,87 | 16,83 | 17,83 | 3,62% | 16.315,00 |
| 10.09.2024 | 17,32 | 17,39 | 16,79 | 17,21 | -0,46% | 5.515,00 |
| 09.09.2024 | 17,22 | 17,70 | 17,12 | 17,29 | 1,11% | 10.808,00 |
| 06.09.2024 | 17,54 | 17,55 | 16,84 | 17,10 | -2,04% | 6.605,00 |
| 05.09.2024 | 17,71 | 17,79 | 17,35 | 17,45 | -0,31% | 9.353,00 |
| 04.09.2024 | 18,24 | 18,42 | 17,40 | 17,51 | -3,63% | 33.608,00 |
| 03.09.2024 | 19,91 | 19,93 | 18,17 | 18,17 | -8,46% | 14.347,00 |
| 02.09.2024 | 19,99 | 19,99 | 19,72 | 19,85 | 1,63% | 6.913,00 |
| 30.08.2024 | 18,60 | 19,90 | 18,49 | 19,53 | 7,50% | 7.027,00 |
| 29.08.2024 | 18,05 | 18,50 | 17,56 | 18,17 | 0,88% | 6.190,00 |
| 28.08.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,23% | - |