30,810€
-0,61%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 30,79 | 31,30 | 30,62 | 30,81 | -0,61% | 235,00 |
| 22.12.2025 | 31,91 | 32,27 | 30,88 | 31,00 | -0,97% | 3.402,00 |
| 19.12.2025 | 31,33 | 32,05 | 31,06 | 31,31 | 1,31% | 300,00 |
| 18.12.2025 | 30,81 | 31,95 | 30,44 | 30,90 | 0,19% | 133,00 |
| 17.12.2025 | 31,94 | 32,24 | 30,65 | 30,84 | -3,53% | 2.594,00 |
| 16.12.2025 | 31,56 | 32,63 | 31,34 | 31,97 | -0,17% | 625,00 |
| 15.12.2025 | 32,33 | 32,74 | 31,75 | 32,03 | -0,50% | 4.450,00 |
| 12.12.2025 | 33,78 | 34,10 | 32,09 | 32,19 | -4,10% | 17.626,00 |
| 11.12.2025 | 34,13 | 34,49 | 33,27 | 33,56 | -2,96% | 322,00 |
| 10.12.2025 | 34,71 | 35,05 | 33,43 | 34,59 | 0,36% | 2.720,00 |
| 09.12.2025 | 34,58 | 35,47 | 34,43 | 34,46 | 0,54% | 761,00 |
| 08.12.2025 | 35,78 | 36,17 | 34,16 | 34,28 | -4,25% | 2.508,00 |
| 05.12.2025 | 35,27 | 36,76 | 34,94 | 35,80 | 2,49% | 2.805,00 |
| 04.12.2025 | 37,36 | 37,36 | 34,93 | 34,93 | -6,85% | 2.376,00 |
| 03.12.2025 | 37,31 | 37,50 | 36,68 | 37,50 | -0,21% | 2.370,00 |
| 02.12.2025 | 34,60 | 37,58 | 34,60 | 37,58 | 7,36% | 4.770,00 |
| 28.11.2025 | 32,06 | 35,04 | 32,06 | 35,00 | 10,57% | 2.386,00 |
| 27.11.2025 | 31,46 | 31,72 | 31,46 | 31,66 | -0,72% | 508,00 |
| 26.11.2025 | 31,02 | 31,89 | 31,02 | 31,89 | 2,77% | 1.000,00 |
| 25.11.2025 | 30,50 | 31,01 | 30,50 | 31,03 | 0,05% | 170,00 |
| 24.11.2025 | 30,01 | 31,31 | 29,96 | 31,01 | 2,51% | 2.797,00 |
| 21.11.2025 | 28,97 | 30,25 | 28,61 | 30,25 | 1,92% | 1.150,00 |
| 20.11.2025 | 31,16 | 31,21 | 29,68 | 29,68 | -1,38% | 1.132,00 |
| 19.11.2025 | 29,41 | 30,10 | 29,41 | 30,10 | 1,74% | 312,00 |
| 18.11.2025 | 29,44 | 29,62 | 28,99 | 29,58 | -0,05% | 5.448,00 |
| 17.11.2025 | 30,79 | 30,85 | 29,60 | 29,60 | -3,17% | 760,00 |
| 14.11.2025 | 30,30 | 31,01 | 29,70 | 30,57 | -0,31% | 3.082,00 |
| 13.11.2025 | 32,69 | 32,69 | 30,57 | 30,66 | -6,40% | 1.527,00 |
| 12.11.2025 | 32,84 | 33,00 | 32,56 | 32,76 | 0,31% | 3.233,00 |
| 11.11.2025 | 33,02 | 33,02 | 32,63 | 32,66 | -1,69% | 1.916,00 |
| 10.11.2025 | 33,52 | 33,94 | 32,97 | 33,22 | 4,04% | 2.387,00 |
| 08.11.2025 | 33,11 | 33,18 | 31,93 | 31,93 | -1,97% | 1.059,00 |
| 06.11.2025 | 33,11 | 33,38 | 32,34 | 32,57 | 2,55% | 2.812,00 |
| 05.11.2025 | 31,92 | 31,97 | 31,76 | 31,76 | -2,29% | 2.241,00 |
| 04.11.2025 | 33,29 | 33,54 | 32,44 | 32,50 | -5,08% | 2.662,00 |
| 03.11.2025 | 34,65 | 35,05 | 34,01 | 34,24 | -1,44% | 7.437,00 |
| 31.10.2025 | 35,17 | 35,35 | 34,68 | 34,74 | -0,90% | 1.730,00 |
| 30.10.2025 | 35,29 | 35,74 | 34,84 | 35,06 | -1,88% | 10.818,00 |
| 29.10.2025 | 36,15 | 36,15 | 35,53 | 35,73 | 0,27% | 1.788,00 |
| 28.10.2025 | 33,88 | 36,35 | 33,88 | 35,63 | 4,99% | 3.658,00 |
| 27.10.2025 | 33,11 | 33,94 | 33,11 | 33,94 | 2,21% | 1.669,00 |
| 24.10.2025 | 35,44 | 35,71 | 32,73 | 33,20 | 1,23% | 12.879,00 |
| 23.10.2025 | 31,53 | 32,80 | 31,53 | 32,80 | 3,55% | 3.716,00 |
| 22.10.2025 | 32,64 | 32,66 | 31,18 | 31,67 | -3,88% | 3.111,00 |
| 21.10.2025 | 32,81 | 33,00 | 32,53 | 32,95 | 0,72% | 2.311,00 |
| 20.10.2025 | 32,12 | 33,00 | 32,12 | 32,72 | 2,93% | 3.087,00 |
| 17.10.2025 | 30,72 | 32,14 | 30,03 | 31,79 | 0,09% | 3.424,00 |
| 16.10.2025 | 31,81 | 32,23 | 31,59 | 31,76 | -0,59% | 713,00 |
| 15.10.2025 | 30,90 | 32,01 | 30,67 | 31,95 | 4,17% | 11.820,00 |
| 14.10.2025 | 31,89 | 31,89 | 30,00 | 30,67 | -4,07% | 13.255,00 |
| 13.10.2025 | 32,13 | 32,25 | 31,19 | 31,97 | 0,87% | 3.532,00 |
| 10.10.2025 | 33,10 | 33,69 | 31,50 | 31,69 | -1,25% | 7.426,00 |
| 09.10.2025 | 32,13 | 32,13 | 32,28 | 32,09 | 0,16% | 1.000,00 |
| 07.10.2025 | 31,31 | 32,33 | 31,31 | 32,04 | 2,54% | 17.645,00 |
| 06.10.2025 | 31,45 | 32,62 | 30,65 | 31,25 | -0,27% | 3.902,00 |
| 03.10.2025 | 32,46 | 32,46 | 31,29 | 31,33 | -1,54% | 3.498,00 |
| 02.10.2025 | 30,66 | 32,00 | 30,31 | 31,82 | 4,07% | 7.434,00 |
| 01.10.2025 | 28,21 | 30,58 | 28,01 | 30,58 | 7,75% | 16.875,00 |
| 30.09.2025 | 28,98 | 29,01 | 28,37 | 28,38 | -3,40% | 18.714,00 |
| 29.09.2025 | 29,87 | 30,11 | 28,74 | 29,38 | -3,26% | 21.472,00 |
| 26.09.2025 | 31,00 | 31,20 | 29,65 | 30,37 | 4,98% | 28.858,00 |
| 25.09.2025 | 27,11 | 29,26 | 26,70 | 28,93 | 10,40% | 32.945,00 |
| 24.09.2025 | 24,99 | 26,20 | 24,99 | 26,20 | 5,28% | 465,00 |
| 23.09.2025 | 24,30 | 25,37 | 24,30 | 24,89 | 1,16% | 5.671,00 |
| 22.09.2025 | 25,20 | 25,21 | 24,60 | 24,60 | -2,34% | 4.609,00 |
| 19.09.2025 | 25,97 | 26,00 | 25,00 | 25,19 | -3,15% | 17.510,00 |
| 18.09.2025 | 21,22 | 27,84 | 21,22 | 26,01 | 23,30% | 68.768,00 |
| 17.09.2025 | 21,25 | 21,32 | 21,08 | 21,10 | -0,35% | 1.299,00 |
| 16.09.2025 | 21,04 | 21,17 | 21,04 | 21,17 | 0,74% | 50,00 |
| 15.09.2025 | 20,48 | 21,56 | 20,47 | 21,02 | 1,47% | 4.710,00 |
| 12.09.2025 | 21,04 | 21,05 | 20,71 | 20,71 | -1,45% | 1.639,00 |
| 11.09.2025 | 21,04 | 21,18 | 21,02 | 21,02 | 0,72% | 395,00 |
| 10.09.2025 | 20,85 | 21,04 | 20,85 | 20,87 | 0,17% | 591,00 |
| 09.09.2025 | 20,81 | 20,93 | 20,75 | 20,83 | 0,07% | 1.853,00 |
| 08.09.2025 | 20,73 | 21,00 | 20,72 | 20,82 | -0,45% | 950,00 |
| 05.09.2025 | 21,11 | 21,11 | 20,62 | 20,91 | 0,89% | 1.300,00 |
| 04.09.2025 | 20,50 | 20,73 | 20,50 | 20,73 | 1,27% | 2.040,00 |
| 03.09.2025 | 20,72 | 20,73 | 20,44 | 20,47 | -1,33% | 2.600,00 |
| 02.09.2025 | 20,68 | 20,75 | 20,35 | 20,74 | -0,31% | 1.950,00 |
| 01.09.2025 | 20,75 | 20,82 | 20,70 | 20,81 | 0,00% | 838,00 |
| 29.08.2025 | 21,37 | 21,37 | 20,81 | 20,81 | -2,55% | 463,00 |
| 28.08.2025 | 21,23 | 21,38 | 21,23 | 21,35 | 0,02% | 4.945,00 |
| 27.08.2025 | 20,94 | 21,35 | 20,71 | 21,35 | 0,64% | 1.605,00 |
| 25.08.2025 | 21,56 | 21,88 | 21,17 | 21,21 | 0,28% | 5.416,00 |
| 22.08.2025 | 20,17 | 21,40 | 20,17 | 21,15 | 5,54% | 7.135,00 |
| 21.08.2025 | 20,25 | 20,40 | 19,84 | 20,04 | -1,11% | 2.170,00 |
| 20.08.2025 | 21,49 | 21,59 | 20,09 | 20,27 | -6,27% | 6.382,00 |
| 19.08.2025 | 21,31 | 22,57 | 21,29 | 21,62 | 6,29% | 10.985,00 |
| 18.08.2025 | 20,91 | 20,91 | 20,01 | 20,34 | -3,76% | 4.635,00 |
| 17.08.2025 | 21,30 | 21,71 | 20,86 | 21,14 | 2,65% | 19.414,00 |
| 14.08.2025 | 19,02 | 20,59 | 18,70 | 20,59 | 8,93% | 5.485,00 |
| 13.08.2025 | 18,59 | 19,00 | 18,41 | 18,90 | 1,89% | 5.818,00 |
| 12.08.2025 | 17,28 | 18,55 | 17,28 | 18,55 | 8,63% | 3.454,00 |
| 08.08.2025 | 17,03 | 17,19 | 16,86 | 17,08 | 0,67% | 2.059,00 |
| 07.08.2025 | 17,61 | 17,81 | 16,81 | 16,96 | -3,13% | 1.821,00 |
| 06.08.2025 | 17,50 | 17,52 | 17,14 | 17,51 | 0,09% | 465,00 |
| 05.08.2025 | 16,90 | 17,76 | 16,90 | 17,50 | 4,40% | 2.873,00 |
| 04.08.2025 | 16,73 | 16,93 | 16,73 | 16,76 | 0,56% | 2.180,00 |
| 01.08.2025 | 17,30 | 17,32 | 16,45 | 16,66 | -4,61% | 10.133,00 |
| 31.07.2025 | 17,82 | 17,82 | 17,47 | 17,47 | -1,15% | 3.101,00 |