21,520€
0,26%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 17,99 | 18,11 | 17,89 | 17,97 | -0,76% | 4.536,00 |
| 26.08.2024 | 18,55 | 18,57 | 17,88 | 18,11 | -1,18% | 4.619,00 |
| 23.08.2024 | 18,20 | 18,34 | 18,20 | 18,32 | 1,34% | 1.669,00 |
| 22.08.2024 | 19,18 | 19,34 | 18,08 | 18,08 | -5,38% | 5.299,00 |
| 21.08.2024 | 18,85 | 19,11 | 18,85 | 19,11 | 1,53% | 858,00 |
| 20.08.2024 | 19,50 | 19,65 | 18,82 | 18,82 | -2,21% | 4.829,00 |
| 19.08.2024 | 19,09 | 19,38 | 18,83 | 19,25 | 1,98% | 7.590,00 |
| 16.08.2024 | 18,91 | 18,98 | 18,60 | 18,87 | 0,91% | 9.145,00 |
| 15.08.2024 | 18,15 | 19,00 | 18,10 | 18,70 | 3,35% | 6.616,00 |
| 14.08.2024 | 18,64 | 18,71 | 18,00 | 18,10 | -2,08% | 7.646,00 |
| 13.08.2024 | 17,80 | 18,49 | 17,73 | 18,48 | 4,30% | 12.694,00 |
| 12.08.2024 | 18,18 | 18,32 | 17,61 | 17,72 | -2,79% | 7.837,00 |
| 09.08.2024 | 18,90 | 18,90 | 17,88 | 18,23 | -1,71% | 6.500,00 |
| 08.08.2024 | 17,49 | 18,54 | 17,29 | 18,54 | 4,56% | 11.457,00 |
| 07.08.2024 | 18,31 | 18,50 | 17,63 | 17,74 | -3,63% | 10.321,00 |
| 06.08.2024 | 19,00 | 19,11 | 18,08 | 18,40 | 0,88% | 41.864,00 |
| 05.08.2024 | 18,50 | 19,11 | 17,72 | 18,24 | -12,92% | 33.146,00 |
| 03.08.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 7,37% | - |
| 02.08.2024 | 21,65 | 21,70 | 18,79 | 19,51 | -27,52% | 43.295,00 |
| 01.08.2024 | 28,56 | 28,70 | 26,92 | 26,92 | -5,26% | 3.242,00 |
| 31.07.2024 | 28,30 | 28,48 | 28,12 | 28,42 | 1,57% | 3.280,00 |
| 30.07.2024 | 28,50 | 28,57 | 27,98 | 27,98 | -2,36% | 1.530,00 |
| 29.07.2024 | 29,01 | 29,15 | 28,65 | 28,65 | -1,17% | 1.584,00 |
| 26.07.2024 | 28,86 | 29,19 | 28,86 | 28,99 | 0,24% | 865,00 |
| 25.07.2024 | 29,13 | 29,27 | 28,70 | 28,92 | -1,73% | 1.949,00 |
| 24.07.2024 | 30,20 | 30,25 | 29,40 | 29,43 | -3,71% | 1.841,00 |
| 23.07.2024 | 30,44 | 30,57 | 30,30 | 30,57 | 0,61% | 175,00 |
| 22.07.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 0,08% | - |
| 19.07.2024 | 32,24 | 32,31 | 30,36 | 30,36 | -4,90% | 2.975,00 |
| 18.07.2024 | 31,85 | 33,08 | 31,85 | 31,92 | 1,12% | 3.115,00 |
| 17.07.2024 | 31,66 | 33,57 | 31,16 | 31,57 | 0,81% | 3.579,00 |
| 16.07.2024 | 31,71 | 31,74 | 31,15 | 31,31 | -1,25% | 1.281,00 |
| 15.07.2024 | 31,94 | 32,25 | 31,71 | 31,71 | -2,02% | 4.864,00 |
| 12.07.2024 | 30,78 | 32,54 | 30,73 | 32,36 | 4,79% | 328,00 |
| 11.07.2024 | 32,11 | 32,15 | 30,69 | 30,88 | -3,53% | 2.848,00 |
| 10.07.2024 | 32,06 | 32,16 | 31,59 | 32,01 | -0,45% | 4.140,00 |
| 09.07.2024 | 32,04 | 32,70 | 31,31 | 32,16 | 2,36% | 13.538,00 |
| 08.07.2024 | 29,86 | 31,42 | 29,81 | 31,42 | 5,42% | 4.294,00 |
| 05.07.2024 | 28,91 | 29,85 | 28,89 | 29,80 | 2,71% | 1.186,00 |
| 04.07.2024 | 28,97 | 29,02 | 28,97 | 29,02 | 0,66% | 533,00 |
| 03.07.2024 | 28,86 | 28,95 | 28,80 | 28,83 | -0,21% | 3.510,00 |
| 02.07.2024 | 28,61 | 28,89 | 28,61 | 28,89 | 0,61% | 636,00 |
| 01.07.2024 | 28,94 | 28,94 | 28,57 | 28,71 | -0,66% | 1.803,00 |
| 28.06.2024 | 28,64 | 29,04 | 28,61 | 28,90 | 1,56% | 704,00 |
| 27.06.2024 | 28,42 | 28,50 | 28,42 | 28,46 | 0,28% | 846,00 |
| 26.06.2024 | 28,73 | 28,86 | 28,38 | 28,38 | -1,24% | 1.659,00 |
| 25.06.2024 | 28,52 | 28,73 | 28,52 | 28,73 | -0,09% | 389,00 |
| 24.06.2024 | 29,12 | 29,19 | 28,76 | 28,76 | -1,66% | 2.428,00 |
| 21.06.2024 | 28,66 | 29,24 | 28,66 | 29,24 | 1,70% | 3.194,00 |
| 20.06.2024 | 28,51 | 28,83 | 28,51 | 28,75 | 1,21% | 834,00 |
| 19.06.2024 | 28,56 | 28,66 | 28,41 | 28,41 | -0,04% | 1.026,00 |
| 18.06.2024 | 28,81 | 29,07 | 28,42 | 28,42 | -0,04% | 602,00 |