20,805€
-0,67%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,82 | 20,99 | 20,67 | 20,81 | -0,93% | 2.766,00 |
| 31.03.2025 | 20,66 | 21,03 | 20,13 | 21,01 | 0,60% | 6.905,00 |
| 28.03.2025 | 21,83 | 22,00 | 20,84 | 20,88 | -4,23% | 1.381,00 |
| 27.03.2025 | 21,76 | 21,99 | 21,14 | 21,80 | 0,20% | 720,00 |
| 26.03.2025 | 22,42 | 22,66 | 21,59 | 21,76 | -3,13% | 4.207,00 |
| 25.03.2025 | 22,39 | 22,86 | 22,18 | 22,46 | 0,39% | 365,00 |
| 24.03.2025 | 22,71 | 23,09 | 22,36 | 22,38 | -1,13% | 713,00 |
| 21.03.2025 | 22,07 | 22,82 | 21,70 | 22,63 | 2,47% | 1.940,00 |
| 20.03.2025 | 22,26 | 22,46 | 21,85 | 22,09 | -0,28% | 4.650,00 |
| 19.03.2025 | 23,70 | 23,73 | 22,06 | 22,15 | -6,37% | 5.899,00 |
| 18.03.2025 | 23,74 | 24,19 | 23,27 | 23,66 | 0,42% | 4.517,00 |
| 17.03.2025 | 22,05 | 23,96 | 21,85 | 23,56 | 6,83% | 15.849,00 |
| 14.03.2025 | 22,03 | 22,38 | 21,63 | 22,05 | 0,54% | 2.742,00 |
| 13.03.2025 | 20,70 | 22,64 | 20,55 | 21,93 | 2,78% | 33.905,00 |
| 12.03.2025 | 19,40 | 21,51 | 18,52 | 21,34 | 17,32% | 4.324,00 |
| 11.03.2025 | 18,40 | 18,69 | 17,69 | 18,19 | -1,77% | 5.867,00 |
| 10.03.2025 | 18,96 | 19,03 | 18,17 | 18,52 | -2,67% | 24.657,00 |
| 07.03.2025 | 19,03 | 19,53 | 18,55 | 19,02 | -1,14% | 25.021,00 |
| 06.03.2025 | 19,33 | 19,52 | 18,49 | 19,24 | -0,09% | 6.373,00 |
| 05.03.2025 | 20,22 | 20,33 | 18,73 | 19,26 | -4,22% | 17.690,00 |
| 04.03.2025 | 21,83 | 22,02 | 19,73 | 20,11 | -7,39% | 15.832,00 |
| 03.03.2025 | 22,94 | 24,36 | 21,53 | 21,71 | -5,10% | 31.163,00 |
| 28.02.2025 | 22,23 | 23,46 | 21,75 | 22,88 | 3,13% | 6.605,00 |
| 27.02.2025 | 22,51 | 23,43 | 22,18 | 22,19 | -1,11% | 13.876,00 |
| 26.02.2025 | 22,10 | 22,70 | 22,03 | 22,44 | 2,52% | 4.702,00 |
| 25.02.2025 | 23,11 | 23,15 | 21,65 | 21,88 | -5,71% | 11.527,00 |
| 24.02.2025 | 23,90 | 24,11 | 22,57 | 23,21 | -2,29% | 4.100,00 |
| 21.02.2025 | 24,90 | 25,34 | 23,75 | 23,75 | -4,44% | 9.230,00 |
| 20.02.2025 | 24,37 | 24,87 | 23,45 | 24,86 | 0,77% | 19.923,00 |
| 19.02.2025 | 26,19 | 26,35 | 24,39 | 24,67 | -5,96% | 31.843,00 |
| 18.02.2025 | 23,80 | 26,34 | 23,35 | 26,23 | 10,19% | 42.369,00 |
| 17.02.2025 | 23,28 | 23,99 | 23,28 | 23,80 | 5,98% | 12.856,00 |
| 14.02.2025 | 23,39 | 24,16 | 21,76 | 22,46 | -2,52% | 29.072,00 |
| 13.02.2025 | 21,72 | 23,84 | 21,55 | 23,04 | 6,40% | 54.830,00 |
| 12.02.2025 | 20,35 | 21,69 | 20,15 | 21,66 | 6,95% | 4.064,00 |
| 11.02.2025 | 19,15 | 21,14 | 18,99 | 20,25 | 5,65% | 29.216,00 |
| 10.02.2025 | 18,55 | 19,46 | 18,49 | 19,17 | 3,61% | 2.959,00 |
| 07.02.2025 | 18,60 | 18,76 | 18,34 | 18,50 | -0,86% | 4.848,00 |
| 06.02.2025 | 18,85 | 19,07 | 18,52 | 18,66 | -1,17% | 1.746,00 |
| 05.02.2025 | 18,43 | 18,96 | 18,16 | 18,88 | 1,57% | 2.879,00 |
| 04.02.2025 | 18,89 | 18,94 | 18,42 | 18,59 | -1,27% | 1.620,00 |
| 03.02.2025 | 18,53 | 19,15 | 18,32 | 18,83 | 0,39% | 11.804,00 |
| 31.01.2025 | 19,84 | 19,85 | 18,69 | 18,75 | -2,64% | 3.869,00 |
| 30.01.2025 | 19,01 | 19,26 | 18,63 | 19,26 | 1,46% | 2.556,00 |
| 29.01.2025 | 19,06 | 19,31 | 18,88 | 18,99 | 0,00% | 1.461,00 |
| 28.01.2025 | 19,55 | 19,88 | 18,94 | 18,99 | -1,94% | 2.405,00 |
| 27.01.2025 | 19,43 | 20,19 | 19,04 | 19,36 | -2,44% | 5.374,00 |
| 24.01.2025 | 20,54 | 20,60 | 19,79 | 19,84 | -4,16% | 34.706,00 |
| 23.01.2025 | 20,95 | 20,98 | 20,49 | 20,71 | -1,32% | 3.113,00 |
| 22.01.2025 | 21,24 | 21,38 | 20,72 | 20,98 | 0,41% | 10.678,00 |
| 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 |