30,328€
-0,81%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,76 | 30,79 | 30,28 | 30,29 | -0,10% | 2.918,00 |
| 01.10.2025 | 28,21 | 30,54 | 27,93 | 30,32 | 6,84% | 16.768,00 |
| 30.09.2025 | 29,00 | 29,16 | 28,12 | 28,38 | -3,40% | 18.714,00 |
| 29.09.2025 | 29,94 | 30,56 | 28,74 | 29,38 | -3,26% | 19.472,00 |
| 26.09.2025 | 31,01 | 31,22 | 29,56 | 30,37 | 4,98% | 22.589,00 |
| 25.09.2025 | 27,18 | 29,38 | 26,66 | 28,93 | 10,40% | 33.113,00 |
| 24.09.2025 | 25,00 | 26,98 | 24,95 | 26,20 | 5,28% | 575,00 |
| 23.09.2025 | 24,33 | 25,57 | 24,29 | 24,89 | 1,16% | 5.692,00 |
| 22.09.2025 | 25,25 | 25,54 | 24,35 | 24,60 | -2,34% | 4.462,00 |
| 19.09.2025 | 26,06 | 26,10 | 24,94 | 25,19 | -3,15% | 15.587,00 |
| 18.09.2025 | 21,27 | 28,03 | 21,15 | 26,01 | 23,30% | 68.268,00 |
| 17.09.2025 | 21,30 | 21,34 | 20,68 | 21,10 | -0,35% | 1.299,00 |
| 16.09.2025 | 21,05 | 21,39 | 20,89 | 21,17 | 0,74% | 50,00 |
| 15.09.2025 | 20,55 | 21,64 | 20,47 | 21,02 | 1,47% | 5.342,00 |
| 12.09.2025 | 21,03 | 21,09 | 20,50 | 20,71 | -1,45% | 1.401,00 |
| 11.09.2025 | 21,13 | 21,25 | 20,94 | 21,02 | 0,72% | 140,00 |
| 10.09.2025 | 20,87 | 21,22 | 20,72 | 20,87 | 0,17% | 591,00 |
| 09.09.2025 | 20,89 | 21,12 | 20,69 | 20,83 | 0,07% | 2.603,00 |
| 08.09.2025 | 20,78 | 21,05 | 20,55 | 20,82 | -0,45% | 1.250,00 |
| 05.09.2025 | 21,11 | 21,15 | 20,61 | 20,91 | 0,89% | 2.300,00 |
| 04.09.2025 | 20,54 | 21,14 | 20,39 | 20,73 | 1,27% | 2.040,00 |
| 03.09.2025 | 20,76 | 20,83 | 20,35 | 20,47 | -1,33% | 2.700,00 |
| 02.09.2025 | 20,71 | 20,82 | 20,31 | 20,74 | -0,31% | 2.151,00 |
| 01.09.2025 | 20,86 | 20,93 | 20,64 | 20,81 | -0,16% | 658,00 |
| 29.08.2025 | 21,32 | 21,40 | 20,76 | 20,84 | -2,40% | 440,00 |
| 28.08.2025 | 21,26 | 21,55 | 21,07 | 21,35 | 0,02% | 4.895,00 |
| 27.08.2025 | 21,00 | 21,47 | 20,76 | 21,35 | 3,07% | 1.700,00 |
| 26.08.2025 | 20,97 | 21,23 | 20,71 | 20,71 | -2,12% | 4.796,00 |
| 25.08.2025 | 21,60 | 22,11 | 21,03 | 21,16 | -0,03% | 5.518,00 |
| 22.08.2025 | 20,15 | 21,52 | 20,05 | 21,17 | 4,54% | 7.185,00 |
| 21.08.2025 | 20,25 | 20,44 | 19,60 | 20,25 | 0,24% | 2.020,00 |
| 20.08.2025 | 21,46 | 21,63 | 20,01 | 20,20 | -7,11% | 5.250,00 |
| 19.08.2025 | 21,29 | 22,73 | 21,03 | 21,74 | 7,33% | 12.595,00 |
| 18.08.2025 | 20,97 | 21,02 | 19,94 | 20,26 | -3,48% | 4.949,00 |
| 15.08.2025 | 21,35 | 21,91 | 20,62 | 20,99 | 2,82% | 18.260,00 |
| 14.08.2025 | 19,07 | 20,65 | 18,63 | 20,41 | 7,51% | 5.485,00 |
| 13.08.2025 | 18,59 | 19,02 | 18,26 | 18,99 | 1,66% | 5.818,00 |
| 12.08.2025 | 18,25 | 18,73 | 17,86 | 18,68 | 4,88% | 2.283,00 |
| 11.08.2025 | 17,43 | 18,64 | 17,23 | 17,81 | 3,85% | 1.702,00 |
| 08.08.2025 | 17,08 | 17,22 | 16,83 | 17,15 | 0,91% | 2.259,00 |
| 07.08.2025 | 17,62 | 17,89 | 16,64 | 16,99 | -2,97% | 1.821,00 |
| 06.08.2025 | 17,55 | 17,64 | 17,10 | 17,51 | 0,37% | 565,00 |
| 05.08.2025 | 16,92 | 17,78 | 16,92 | 17,45 | 3,54% | 2.823,00 |
| 04.08.2025 | 16,82 | 16,95 | 16,71 | 16,85 | 0,99% | 2.290,00 |
| 01.08.2025 | 17,32 | 17,37 | 16,40 | 16,69 | -3,93% | 12.133,00 |
| 31.07.2025 | 17,81 | 17,91 | 17,22 | 17,37 | -2,38% | 3.086,00 |
| 30.07.2025 | 17,71 | 17,97 | 17,59 | 17,79 | 0,77% | 14.007,00 |
| 29.07.2025 | 17,92 | 18,08 | 17,62 | 17,66 | -0,95% | 955,00 |
| 28.07.2025 | 17,72 | 18,30 | 17,72 | 17,83 | 1,14% | 4.195,00 |
| 25.07.2025 | 18,44 | 18,45 | 17,37 | 17,63 | -8,54% | 15.321,00 |
| 24.07.2025 | 19,94 | 20,10 | 19,23 | 19,27 | -3,35% | 2.320,00 |
| 23.07.2025 | 19,97 | 20,06 | 19,56 | 19,94 | 0,80% | 900,00 |
| 22.07.2025 | 19,94 | 20,13 | 19,66 | 19,78 | -0,57% | 725,00 |
| 21.07.2025 | 19,95 | 20,43 | 19,80 | 19,89 | 0,12% | 1.045,00 |
| 18.07.2025 | 19,71 | 20,23 | 19,62 | 19,87 | 1,12% | 1.000,00 |
| 17.07.2025 | 19,59 | 19,86 | 19,45 | 19,65 | 0,84% | 200,00 |
| 16.07.2025 | 19,69 | 19,94 | 19,03 | 19,49 | -1,35% | 344,00 |
| 15.07.2025 | 20,08 | 20,39 | 19,75 | 19,75 | -1,10% | 1.015,00 |
| 14.07.2025 | 19,92 | 20,04 | 19,59 | 19,97 | -0,30% | 2.139,00 |
| 11.07.2025 | 20,30 | 20,31 | 19,78 | 20,03 | -1,62% | 3.210,00 |
| 10.07.2025 | 19,94 | 20,56 | 19,93 | 20,36 | 1,83% | 687,00 |
| 09.07.2025 | 20,13 | 20,14 | 19,76 | 20,00 | -0,64% | 2.382,00 |
| 08.07.2025 | 18,78 | 20,28 | 18,76 | 20,13 | 7,28% | 2.436,00 |
| 07.07.2025 | 18,95 | 19,07 | 18,68 | 18,76 | -1,01% | 277,00 |
| 04.07.2025 | 19,06 | 19,09 | 18,92 | 18,95 | -0,46% | 2.380,00 |
| 03.07.2025 | 18,57 | 19,22 | 18,57 | 19,04 | 2,72% | 380,00 |
| 02.07.2025 | 19,43 | 19,45 | 18,30 | 18,53 | -4,34% | 3.295,00 |
| 01.07.2025 | 19,00 | 19,68 | 18,81 | 19,38 | 2,00% | 310,00 |
| 30.06.2025 | 19,47 | 19,83 | 18,98 | 19,00 | -1,95% | 2.706,00 |
| 27.06.2025 | 19,24 | 19,93 | 19,17 | 19,37 | 0,73% | 4.450,00 |
| 26.06.2025 | 19,11 | 19,31 | 18,96 | 19,23 | 0,93% | 2.507,00 |
| 25.06.2025 | 19,50 | 19,63 | 19,01 | 19,06 | -1,87% | 1.960,00 |
| 24.06.2025 | 18,48 | 19,51 | 18,40 | 19,42 | 6,18% | 2.619,00 |
| 23.06.2025 | 18,13 | 18,76 | 17,99 | 18,29 | -0,09% | 680,00 |
| 20.06.2025 | 18,50 | 18,99 | 18,14 | 18,31 | -0,39% | 8.735,00 |
| 19.06.2025 | 18,66 | 18,67 | 18,32 | 18,38 | -1,85% | 2.823,00 |
| 18.06.2025 | 18,05 | 18,75 | 17,97 | 18,72 | 3,45% | 100,00 |
| 17.06.2025 | 17,93 | 18,68 | 17,79 | 18,10 | 0,86% | - |
| 16.06.2025 | 17,48 | 18,06 | 17,48 | 17,94 | 2,84% | 494,00 |
| 13.06.2025 | 17,58 | 17,87 | 17,42 | 17,45 | -2,73% | 626,00 |
| 12.06.2025 | 17,90 | 18,13 | 17,60 | 17,94 | -0,48% | 1.169,00 |
| 11.06.2025 | 19,25 | 19,30 | 17,74 | 18,02 | -6,84% | 2.580,00 |
| 10.06.2025 | 18,01 | 19,63 | 17,73 | 19,35 | 8,04% | 7.085,00 |
| 09.06.2025 | 17,65 | 18,39 | 17,64 | 17,91 | 1,87% | 905,00 |
| 06.06.2025 | 17,54 | 17,94 | 17,52 | 17,58 | 0,55% | 863,00 |
| 05.06.2025 | 17,68 | 17,96 | 17,35 | 17,48 | -1,54% | 3.812,00 |
| 04.06.2025 | 17,87 | 17,98 | 17,51 | 17,76 | -0,49% | 1.760,00 |
| 03.06.2025 | 17,27 | 17,93 | 17,05 | 17,84 | 3,43% | 602,00 |
| 02.06.2025 | 17,13 | 17,33 | 16,99 | 17,25 | 0,30% | 5.794,00 |
| 30.05.2025 | 17,78 | 18,50 | 17,03 | 17,20 | -3,43% | 2.631,00 |
| 29.05.2025 | 18,42 | 18,47 | 17,68 | 17,81 | -1,35% | 2.039,00 |
| 28.05.2025 | 18,17 | 18,26 | 18,02 | 18,05 | -0,44% | 1.200,00 |
| 27.05.2025 | 17,94 | 18,24 | 17,76 | 18,13 | 0,54% | 2.775,00 |
| 26.05.2025 | 17,78 | 18,27 | 17,77 | 18,04 | 2,11% | 3.741,00 |
| 23.05.2025 | 18,19 | 18,24 | 17,61 | 17,66 | -2,99% | 670,00 |
| 22.05.2025 | 18,36 | 18,52 | 18,16 | 18,21 | -0,37% | 888,00 |
| 21.05.2025 | 18,70 | 19,06 | 18,18 | 18,28 | -3,14% | 880,00 |
| 20.05.2025 | 18,99 | 19,08 | 18,78 | 18,87 | -0,92% | 1.533,00 |
| 19.05.2025 | 19,07 | 19,49 | 18,71 | 19,04 | -2,00% | 1.556,00 |
| 16.05.2025 | 19,22 | 19,49 | 19,07 | 19,43 | 0,82% | 3.704,00 |