Intel Corp.
[WKN: 855681 | ISIN: US4581401001]
Aktienkurse
19,859$ 0,61%
Echtzeit-Aktienkurs Intel Corp.
Bid: Ask:

Aktienkurse zur Intel Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.06.2025 19,74 19,83 19,41 19,83 0,44% -
02.06.2025 19,48 19,82 19,37 19,74 0,97% 67.885.473,00
30.05.2025 20,26 20,26 19,31 19,55 -3,46% 114.281.897,00
29.05.2025 20,54 20,60 20,10 20,25 -0,59% 66.485.207,00
28.05.2025 20,57 20,64 20,33 20,37 -0,88% 46.096.476,00
27.05.2025 20,44 20,67 20,18 20,55 2,49% 69.504.564,00
23.05.2025 20,16 20,27 19,94 20,05 -2,43% 68.206.064,00
22.05.2025 20,73 20,90 20,51 20,55 -0,68% 56.077.473,00
21.05.2025 21,19 21,63 20,59 20,69 -2,73% 62.904.697,00
20.05.2025 21,33 21,41 21,12 21,27 -0,51% 48.497.384,00
19.05.2025 21,18 21,56 21,05 21,38 -1,29% 64.279.077,00
16.05.2025 21,53 21,76 21,35 21,66 0,51% 55.795.144,00
15.05.2025 21,23 21,63 21,19 21,55 0,14% 66.705.457,00
14.05.2025 22,35 22,46 21,46 21,52 -4,61% 91.584.827,00
13.05.2025 22,36 22,88 22,30 22,56 1,71% 76.850.385,00
12.05.2025 22,18 22,67 21,88 22,18 3,55% 94.578.691,00
09.05.2025 21,20 21,45 20,83 21,42 2,00% 51.768.565,00
08.05.2025 21,01 21,24 20,64 21,00 3,40% 71.651.698,00
07.05.2025 19,97 20,37 19,82 20,31 1,86% 61.134.293,00
06.05.2025 19,92 20,12 19,77 19,94 -1,63% 51.330.772,00
05.05.2025 20,39 20,58 20,24 20,27 -1,70% 44.236.981,00
02.05.2025 20,26 20,78 20,21 20,62 3,20% 63.298.512,00
01.05.2025 20,22 20,65 19,94 19,98 -0,60% 72.607.511,00
30.04.2025 19,71 20,18 19,55 20,10 -1,18% 68.297.323,00
29.04.2025 20,31 20,85 20,22 20,34 -0,83% 70.031.864,00
28.04.2025 20,12 21,08 20,05 20,51 2,29% 96.624.416,00
25.04.2025 19,73 20,18 19,34 20,05 -6,70% 147.711.174,00
24.04.2025 21,04 21,55 20,88 21,49 4,37% 117.086.220,00
23.04.2025 20,72 21,03 20,31 20,59 5,54% 97.188.101,00
22.04.2025 19,06 19,74 19,04 19,51 3,56% 83.365.634,00
21.04.2025 18,93 18,99 18,25 18,84 -0,48% 72.409.946,00
17.04.2025 18,91 19,10 18,56 18,93 -1,56% 85.646.667,00
16.04.2025 19,34 19,43 18,72 19,23 -3,12% 89.469.703,00
15.04.2025 20,20 20,47 19,81 19,85 -2,26% 64.056.895,00
14.04.2025 20,59 21,05 19,98 20,31 2,89% 101.964.371,00
11.04.2025 19,25 19,80 18,18 19,74 -0,70% 128.425.810,00
10.04.2025 20,68 20,82 19,16 19,88 -7,66% 129.064.855,00
09.04.2025 18,07 21,73 17,98 21,53 18,75% 224.183.490,00
08.04.2025 20,06 20,39 17,67 18,13 -7,36% 163.982.681,00
07.04.2025 19,14 20,67 18,56 19,57 -1,41% 142.491.152,00
04.04.2025 21,70 22,20 19,70 19,85 -11,50% 175.014.739,00
03.04.2025 21,40 23,90 20,86 22,43 2,05% 242.972.129,00
02.04.2025 21,89 22,38 21,70 21,98 -0,32% 58.878.848,00
01.04.2025 22,56 22,62 21,66 22,05 -2,91% 64.060.355,00
31.03.2025 22,38 22,75 21,75 22,71 0,00% 65.832.019,00
28.03.2025 23,35 23,58 22,56 22,71 -3,85% 58.365.257,00
27.03.2025 23,29 23,76 22,86 23,62 0,85% 57.720.584,00
26.03.2025 24,25 24,42 23,25 23,42 -3,22% 59.678.008,00
25.03.2025 24,18 24,75 24,11 24,20 -0,08% 51.743.281,00
24.03.2025 24,72 24,99 24,13 24,22 -0,16% 69.169.028,00
21.03.2025 23,60 24,70 23,49 24,26 1,25% 94.110.710,00
20.03.2025 23,77 24,31 23,73 23,96 -0,66% 68.937.584,00
19.03.2025 24,90 25,23 24,03 24,12 -6,94% 135.491.427,00
18.03.2025 25,55 26,41 25,39 25,92 0,90% 132.488.822,00
17.03.2025 24,42 26,15 24,37 25,69 6,82% 160.723.633,00
14.03.2025 23,68 24,37 23,52 24,05 1,48% 116.901.643,00
13.03.2025 23,50 24,53 23,13 23,70 14,60% 243.260.993,00
12.03.2025 20,79 21,17 20,21 20,68 4,55% 128.671.089,00
11.03.2025 19,97 20,06 19,29 19,78 -0,75% 80.788.985,00
10.03.2025 20,24 20,51 19,65 19,93 -3,44% 82.760.577,00
07.03.2025 20,27 21,20 20,11 20,64 -0,53% 81.099.646,00
06.03.2025 20,26 21,13 20,00 20,75 -0,29% 96.466.381,00
05.03.2025 21,33 21,36 20,18 20,81 -2,44% 127.219.259,00
04.03.2025 22,54 22,63 20,76 21,33 -6,20% 152.182.200,00
03.03.2025 25,00 25,04 22,52 22,74 -4,17% 141.348.692,00
28.02.2025 23,02 24,44 22,64 23,73 2,77% 104.133.777,00
27.02.2025 23,70 24,40 23,07 23,09 -1,83% 97.871.945,00
26.02.2025 23,25 23,82 23,21 23,52 2,31% 67.449.304,00
25.02.2025 24,21 24,28 22,77 22,99 -5,27% 88.886.469,00
24.02.2025 24,55 24,80 23,62 24,27 -2,41% 91.358.071,00
21.02.2025 25,96 26,29 24,84 24,87 -4,68% 111.630.859,00
20.02.2025 25,56 26,12 24,48 26,09 1,44% 144.939.566,00
19.02.2025 25,98 26,33 25,46 25,72 -6,10% 151.881.727,00
18.02.2025 24,60 27,55 24,49 27,39 9,75% 284.292.210,00
17.02.2025 24,70 25,06 24,67 24,96 5,75% -
14.02.2025 24,36 25,19 22,86 23,60 -2,20% 230.254.092,00
13.02.2025 22,84 24,83 22,79 24,13 7,34% 248.661.333,00
12.02.2025 21,98 22,56 20,93 22,48 7,20% 162.631.182,00
11.02.2025 19,87 21,88 19,86 20,97 6,07% 150.960.704,00
10.02.2025 19,25 20,08 19,24 19,77 3,51% 73.007.266,00
07.02.2025 19,35 19,36 19,03 19,10 -1,44% 58.277.917,00
06.02.2025 19,51 19,70 19,22 19,38 -1,37% 45.553.771,00
05.02.2025 19,19 19,77 18,91 19,65 1,87% 66.250.254,00
04.02.2025 19,10 19,53 19,02 19,29 -0,46% 54.098.200,00
03.02.2025 18,97 19,75 18,78 19,38 -0,26% 77.523.142,00
31.01.2025 20,10 20,33 19,38 19,43 -2,90% 117.474.899,00
30.01.2025 19,72 20,10 19,43 20,01 1,32% 108.166.983,00
29.01.2025 19,87 20,08 19,66 19,75 -0,25% 86.506.821,00
28.01.2025 20,34 20,34 19,74 19,80 -2,41% 73.411.385,00
27.01.2025 20,81 21,06 20,14 20,29 -2,59% 83.582.097,00
24.01.2025 21,36 21,41 20,75 20,83 -3,43% 66.300.614,00
23.01.2025 21,69 21,75 21,35 21,57 -1,33% 55.778.156,00
22.01.2025 21,73 22,29 21,57 21,86 0,41% 60.972.578,00
21.01.2025 22,03 22,41 21,75 21,77 1,30% 96.262.179,00
17.01.2025 21,26 21,62 20,79 21,49 9,25% 166.483.914,00
16.01.2025 19,75 19,95 19,40 19,67 -0,25% 44.898.059,00
15.01.2025 19,40 19,77 19,17 19,72 2,71% 56.305.989,00
14.01.2025 19,36 19,52 18,82 19,20 0,00% 47.147.526,00
13.01.2025 18,92 19,25 18,73 19,20 0,26% 50.668.970,00
10.01.2025 19,66 19,66 18,91 19,15 -3,67% 71.244.581,00