22,717$
-3,82%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 19,83 | 20,12 | 19,71 | 19,88 | -0,65% | 47.897.071,00 |
| 07.01.2025 | 20,02 | 20,34 | 19,90 | 20,01 | 0,70% | 61.726.060,00 |
| 06.01.2025 | 20,83 | 20,98 | 19,78 | 19,87 | -3,36% | 83.270.990,00 |
| 03.01.2025 | 20,39 | 20,67 | 20,06 | 20,56 | 1,68% | 48.983.942,00 |
| 02.01.2025 | 20,23 | 20,43 | 20,00 | 20,22 | 0,85% | 46.438.529,00 |
| 31.12.2024 | 19,99 | 20,40 | 19,88 | 20,05 | 1,16% | 49.846.656,00 |
| 30.12.2024 | 20,01 | 20,12 | 19,73 | 19,82 | -2,36% | 59.608.126,00 |
| 27.12.2024 | 20,21 | 20,61 | 20,09 | 20,30 | -0,68% | 48.260.830,00 |
| 26.12.2024 | 20,23 | 20,67 | 20,08 | 20,44 | 0,20% | 39.950.380,00 |
| 24.12.2024 | 20,22 | 20,40 | 19,96 | 20,40 | 0,99% | 29.884.026,00 |
| 23.12.2024 | 19,58 | 20,23 | 19,52 | 20,20 | 3,48% | 57.988.375,00 |
| 20.12.2024 | 18,97 | 19,76 | 18,90 | 19,52 | 2,41% | 108.453.667,00 |
| 19.12.2024 | 19,53 | 19,69 | 19,03 | 19,06 | -1,24% | 69.117.805,00 |
| 18.12.2024 | 20,48 | 20,58 | 19,21 | 19,30 | -5,58% | 86.041.243,00 |
| 17.12.2024 | 20,64 | 20,77 | 20,29 | 20,44 | -1,87% | 51.767.153,00 |
| 16.12.2024 | 20,17 | 21,10 | 20,00 | 20,83 | 2,41% | 73.832.891,00 |
| 13.12.2024 | 20,60 | 20,80 | 20,25 | 20,34 | -2,12% | 55.104.079,00 |
| 12.12.2024 | 20,02 | 20,90 | 19,92 | 20,78 | 3,28% | 77.695.010,00 |
| 11.12.2024 | 20,14 | 20,25 | 19,87 | 20,12 | -0,20% | 75.209.342,00 |
| 10.12.2024 | 20,83 | 20,86 | 19,96 | 20,16 | -3,12% | 90.004.833,00 |
| 09.12.2024 | 20,92 | 21,06 | 20,73 | 20,81 | -0,53% | 68.818.217,00 |
| 06.12.2024 | 20,95 | 21,05 | 20,66 | 20,92 | 0,58% | 78.539.132,00 |
| 05.12.2024 | 22,04 | 22,19 | 20,66 | 20,80 | -5,28% | 167.993.483,00 |
| 04.12.2024 | 22,53 | 22,54 | 21,81 | 21,96 | -2,27% | 104.648.976,00 |
| 03.12.2024 | 23,68 | 23,75 | 22,44 | 22,47 | -6,10% | 138.160.493,00 |
| 02.12.2024 | 24,84 | 25,48 | 23,44 | 23,93 | -0,50% | 150.497.884,00 |
| 29.11.2024 | 23,72 | 24,28 | 23,60 | 24,05 | 1,69% | 36.616.750,00 |
| 27.11.2024 | 23,83 | 23,93 | 23,06 | 23,65 | -1,66% | 53.992.319,00 |
| 26.11.2024 | 24,95 | 24,99 | 23,81 | 24,05 | -3,30% | 69.613.557,00 |
| 25.11.2024 | 25,04 | 25,57 | 24,76 | 24,87 | 1,51% | 91.128.387,00 |
| 22.11.2024 | 24,35 | 24,68 | 24,14 | 24,50 | 0,25% | 36.784.715,00 |
| 21.11.2024 | 24,08 | 24,77 | 23,83 | 24,44 | 1,79% | 58.928.410,00 |
| 20.11.2024 | 24,07 | 24,21 | 23,55 | 24,01 | -0,79% | 50.191.510,00 |
| 19.11.2024 | 24,50 | 24,54 | 24,10 | 24,20 | -2,58% | 61.190.859,00 |
| 18.11.2024 | 24,33 | 25,02 | 24,16 | 24,84 | 2,01% | 59.667.333,00 |
| 15.11.2024 | 24,81 | 24,82 | 24,23 | 24,35 | -2,72% | 55.104.875,00 |
| 14.11.2024 | 25,12 | 25,61 | 24,93 | 25,03 | 0,44% | 49.252.121,00 |
| 13.11.2024 | 24,06 | 25,14 | 24,02 | 24,92 | 3,15% | 58.201.972,00 |
| 12.11.2024 | 24,66 | 24,96 | 23,89 | 24,16 | -3,55% | 62.539.733,00 |
| 11.11.2024 | 25,96 | 26,29 | 24,83 | 25,05 | -4,39% | 80.185.321,00 |
| 08.11.2024 | 26,00 | 26,43 | 25,83 | 26,20 | -0,11% | 76.427.983,00 |
| 07.11.2024 | 25,43 | 26,38 | 25,19 | 26,23 | 4,65% | 101.489.302,00 |
| 06.11.2024 | 24,30 | 25,12 | 24,05 | 25,07 | 7,48% | 116.760.537,00 |
| 05.11.2024 | 22,58 | 23,58 | 22,40 | 23,32 | 3,55% | 59.153.326,00 |
| 04.11.2024 | 22,96 | 23,00 | 22,00 | 22,52 | -2,93% | 83.759.229,00 |