36,509$
-0,84%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 37,81 | 37,81 | 36,67 | 36,73 | -0,25% | - |
| 19.12.2025 | 36,48 | 37,58 | 36,44 | 36,82 | 1,49% | 163.221.251,00 |
| 18.12.2025 | 37,38 | 37,49 | 35,67 | 36,28 | 0,64% | 69.468.393,00 |
| 17.12.2025 | 37,59 | 37,84 | 35,97 | 36,05 | -3,38% | 54.791.951,00 |
| 16.12.2025 | 37,58 | 37,96 | 36,92 | 37,31 | -0,53% | 50.490.257,00 |
| 15.12.2025 | 38,33 | 38,48 | 37,32 | 37,51 | -0,79% | 60.898.465,00 |
| 12.12.2025 | 39,25 | 40,03 | 37,62 | 37,81 | -4,30% | 87.784.470,00 |
| 11.12.2025 | 40,07 | 40,19 | 39,08 | 39,51 | -3,11% | 59.096.759,00 |
| 10.12.2025 | 40,11 | 40,99 | 38,89 | 40,78 | 0,69% | 75.974.890,00 |
| 09.12.2025 | 40,73 | 41,26 | 40,03 | 40,50 | 0,50% | 61.877.155,00 |
| 08.12.2025 | 41,94 | 42,12 | 39,70 | 40,30 | -2,68% | 93.953.619,00 |
| 05.12.2025 | 41,16 | 42,83 | 41,15 | 41,41 | 2,25% | 103.042.015,00 |
| 04.12.2025 | 43,26 | 43,28 | 40,14 | 40,50 | -7,45% | 107.850.164,00 |
| 03.12.2025 | 43,39 | 44,02 | 42,51 | 43,76 | 0,67% | 91.957.186,00 |
| 02.12.2025 | 40,47 | 43,68 | 40,05 | 43,47 | 8,65% | 167.205.815,00 |
| 01.12.2025 | 39,86 | 40,38 | 39,60 | 40,01 | -1,36% | 74.534.896,00 |
| 28.11.2025 | 37,40 | 40,59 | 37,34 | 40,56 | 13,20% | 95.799.486,00 |
| 25.11.2025 | 35,55 | 36,13 | 34,68 | 35,83 | 0,11% | 62.203.283,00 |
| 24.11.2025 | 34,97 | 36,16 | 34,69 | 35,79 | 3,74% | 103.804.208,00 |
| 21.11.2025 | 33,51 | 34,98 | 32,89 | 34,50 | 2,62% | 105.641.670,00 |
| 20.11.2025 | 36,00 | 36,68 | 33,48 | 33,62 | -4,24% | 96.389.096,00 |
| 19.11.2025 | 34,33 | 35,75 | 34,25 | 35,11 | 2,27% | 67.115.474,00 |
| 18.11.2025 | 34,25 | 34,76 | 33,57 | 34,33 | -1,09% | 61.504.802,00 |
| 17.11.2025 | 35,45 | 35,73 | 34,23 | 34,71 | -2,28% | 72.580.118,00 |
| 14.11.2025 | 35,03 | 36,10 | 34,62 | 35,52 | -1,09% | 71.716.180,00 |
| 13.11.2025 | 37,27 | 37,31 | 35,45 | 35,91 | -5,20% | 95.593.170,00 |
| 11.11.2025 | 38,15 | 38,22 | 37,49 | 37,88 | -1,48% | 53.741.898,00 |
| 10.11.2025 | 38,93 | 39,53 | 37,97 | 38,45 | 0,84% | 77.820.266,00 |
| 07.11.2025 | 37,26 | 38,27 | 36,97 | 38,13 | 2,39% | 95.521.436,00 |
| 06.11.2025 | 38,34 | 39,84 | 36,80 | 37,24 | -2,97% | 77.629.908,00 |
| 05.11.2025 | 37,42 | 38,69 | 37,11 | 38,38 | 3,65% | 74.631.599,00 |
| 04.11.2025 | 38,14 | 38,25 | 36,63 | 37,03 | -6,25% | 102.250.306,00 |
| 03.11.2025 | 40,25 | 40,45 | 39,05 | 39,50 | -1,23% | 61.267.512,00 |
| 31.10.2025 | 40,68 | 40,83 | 39,79 | 39,99 | -0,42% | 80.471.369,00 |
| 30.10.2025 | 40,97 | 41,43 | 40,11 | 40,16 | -2,85% | 84.855.468,00 |
| 29.10.2025 | 41,60 | 42,04 | 40,92 | 41,34 | -0,46% | 106.962.947,00 |
| 28.10.2025 | 39,59 | 42,48 | 39,54 | 41,53 | 5,03% | 181.256.370,00 |
| 27.10.2025 | 38,39 | 40,67 | 38,23 | 39,54 | 3,29% | 160.007.604,00 |
| 24.10.2025 | 40,02 | 41,12 | 37,83 | 38,28 | 0,31% | 246.379.974,00 |
| 23.10.2025 | 36,60 | 38,40 | 36,43 | 38,16 | 3,36% | 121.974.238,00 |
| 22.10.2025 | 37,84 | 37,93 | 36,04 | 36,92 | -3,15% | 87.099.905,00 |
| 21.10.2025 | 38,14 | 38,35 | 37,67 | 38,12 | 0,05% | 73.134.908,00 |
| 20.10.2025 | 37,57 | 38,52 | 37,56 | 38,10 | 2,95% | 80.230.234,00 |
| 17.10.2025 | 36,36 | 38,38 | 36,08 | 37,01 | 0,46% | 119.394.707,00 |
| 16.10.2025 | 37,15 | 38,02 | 36,41 | 36,84 | -0,83% | 83.357.846,00 |
| 15.10.2025 | 36,40 | 37,49 | 35,64 | 37,15 | 4,27% | 99.242.706,00 |
| 14.10.2025 | 36,00 | 36,55 | 34,69 | 35,63 | -4,27% | 117.908.345,00 |
| 13.10.2025 | 36,44 | 37,51 | 36,28 | 37,22 | 2,34% | 104.020.679,00 |
| 10.10.2025 | 38,46 | 39,65 | 36,30 | 36,37 | -3,78% | 183.063.296,00 |
| 09.10.2025 | 37,53 | 38,10 | 36,86 | 37,80 | 0,99% | 89.884.658,00 |
| 08.10.2025 | 36,55 | 37,79 | 35,91 | 37,43 | 0,70% | 103.202.085,00 |
| 07.10.2025 | 36,64 | 38,05 | 36,35 | 37,17 | 1,59% | 111.140.155,00 |
| 06.10.2025 | 37,19 | 38,68 | 36,43 | 36,59 | -0,65% | 112.086.069,00 |
| 03.10.2025 | 37,95 | 38,08 | 36,45 | 36,83 | -1,26% | 125.359.342,00 |
| 02.10.2025 | 35,76 | 37,57 | 35,44 | 37,30 | 3,78% | 149.361.652,00 |
| 01.10.2025 | 33,53 | 36,06 | 33,50 | 35,94 | 7,12% | 162.649.650,00 |
| 30.09.2025 | 33,93 | 34,24 | 33,02 | 33,55 | -2,70% | 124.818.376,00 |
| 29.09.2025 | 34,52 | 35,05 | 33,73 | 34,48 | -2,87% | 152.605.909,00 |
| 26.09.2025 | 35,02 | 36,30 | 34,49 | 35,50 | 4,44% | 268.583.278,00 |
| 25.09.2025 | 31,61 | 34,25 | 31,21 | 33,99 | 8,87% | 295.709.290,00 |
| 24.09.2025 | 29,38 | 31,70 | 29,23 | 31,22 | 6,41% | 164.458.509,00 |
| 23.09.2025 | 28,99 | 30,20 | 28,82 | 29,34 | 2,02% | 126.317.911,00 |
| 22.09.2025 | 29,67 | 30,10 | 28,73 | 28,76 | -2,77% | 130.314.474,00 |
| 19.09.2025 | 30,38 | 30,63 | 29,33 | 29,58 | -3,24% | 225.702.854,00 |
| 18.09.2025 | 31,78 | 32,38 | 30,16 | 30,57 | 22,77% | 523.907.959,00 |
| 17.09.2025 | 25,08 | 25,26 | 24,45 | 24,90 | -1,46% | 63.093.682,00 |
| 16.09.2025 | 24,82 | 25,34 | 24,69 | 25,27 | 2,02% | 60.336.569,00 |
| 15.09.2025 | 24,33 | 25,46 | 24,22 | 24,77 | 2,87% | 83.951.622,00 |
| 12.09.2025 | 24,61 | 24,63 | 24,05 | 24,08 | -2,15% | 52.672.821,00 |
| 11.09.2025 | 24,76 | 24,93 | 24,57 | 24,61 | -0,65% | 55.536.921,00 |
| 10.09.2025 | 24,42 | 24,87 | 24,28 | 24,77 | 1,35% | 61.600.705,00 |
| 09.09.2025 | 24,53 | 24,81 | 24,27 | 24,44 | -0,16% | 42.146.182,00 |
| 08.09.2025 | 24,48 | 24,74 | 24,12 | 24,48 | -0,04% | 51.122.136,00 |
| 05.09.2025 | 24,60 | 24,71 | 24,17 | 24,49 | -0,49% | 55.975.270,00 |
| 04.09.2025 | 23,85 | 24,64 | 23,75 | 24,61 | 2,54% | 59.056.496,00 |
| 03.09.2025 | 24,09 | 24,09 | 23,72 | 24,00 | -0,87% | 47.822.866,00 |
| 02.09.2025 | 23,88 | 24,24 | 23,68 | 24,21 | -0,57% | 57.661.836,00 |
| 29.08.2025 | 24,76 | 24,97 | 24,28 | 24,35 | -2,33% | 63.734.417,00 |
| 28.08.2025 | 24,96 | 25,14 | 24,61 | 24,93 | 0,32% | 60.035.093,00 |
| 27.08.2025 | 24,19 | 24,99 | 24,05 | 24,85 | 2,05% | 90.934.420,00 |
| 26.08.2025 | 24,58 | 24,74 | 24,10 | 24,35 | -0,81% | 78.558.225,00 |
| 25.08.2025 | 25,50 | 25,88 | 24,44 | 24,55 | -1,01% | 156.825.631,00 |
| 22.08.2025 | 23,65 | 25,23 | 23,65 | 24,80 | 5,53% | 200.266.834,00 |
| 21.08.2025 | 23,53 | 23,57 | 22,78 | 23,50 | -0,17% | 97.718.294,00 |
| 20.08.2025 | 24,90 | 24,93 | 23,33 | 23,54 | -6,99% | 161.149.398,00 |
| 19.08.2025 | 24,94 | 26,53 | 24,94 | 25,31 | 6,97% | 297.659.156,00 |
| 18.08.2025 | 24,00 | 24,90 | 23,21 | 23,66 | -3,66% | 212.515.617,00 |
| 15.08.2025 | 25,01 | 25,65 | 24,11 | 24,56 | 2,93% | 310.161.102,00 |
| 14.08.2025 | 21,99 | 24,20 | 21,90 | 23,86 | 7,38% | 188.052.460,00 |
| 13.08.2025 | 21,62 | 22,30 | 21,36 | 22,22 | 1,88% | 86.024.355,00 |
| 12.08.2025 | 21,20 | 21,86 | 20,76 | 21,81 | 5,62% | 134.488.173,00 |
| 11.08.2025 | 20,45 | 21,60 | 20,44 | 20,65 | 3,51% | 175.545.596,00 |
| 08.08.2025 | 20,00 | 20,02 | 19,61 | 19,95 | 0,91% | 75.415.017,00 |
| 07.08.2025 | 20,00 | 20,44 | 19,60 | 19,77 | -3,14% | 131.382.767,00 |
| 06.08.2025 | 20,12 | 20,48 | 19,87 | 20,41 | 1,09% | 67.074.217,00 |
| 05.08.2025 | 19,70 | 20,54 | 19,68 | 20,19 | 3,54% | 97.338.249,00 |
| 04.08.2025 | 19,52 | 19,59 | 19,35 | 19,50 | 0,98% | 69.249.371,00 |
| 01.08.2025 | 19,50 | 19,55 | 18,97 | 19,31 | -2,47% | 86.496.139,00 |
| 31.07.2025 | 20,17 | 20,23 | 19,66 | 19,80 | -2,65% | 90.665.198,00 |
| 30.07.2025 | 20,43 | 20,62 | 20,08 | 20,34 | -0,34% | 67.420.330,00 |