22,530$
1,49%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 22,40 | 22,62 | 22,21 | 22,50 | 1,35% | 62.827.318,00 |
| 25.06.2025 | 22,58 | 22,77 | 22,13 | 22,20 | -1,55% | 63.472.103,00 |
| 24.06.2025 | 21,34 | 22,69 | 21,33 | 22,55 | 6,42% | 129.594.555,00 |
| 23.06.2025 | 21,07 | 21,58 | 20,73 | 21,19 | 0,52% | 79.030.236,00 |
| 20.06.2025 | 21,70 | 21,89 | 20,88 | 21,08 | -1,91% | 133.472.814,00 |
| 18.06.2025 | 20,81 | 21,60 | 20,66 | 21,49 | 3,32% | 94.200.572,00 |
| 17.06.2025 | 20,63 | 21,48 | 20,62 | 20,80 | 0,29% | 86.543.609,00 |
| 16.06.2025 | 20,41 | 20,93 | 20,30 | 20,74 | 2,98% | 86.105.614,00 |
| 13.06.2025 | 20,33 | 20,60 | 20,10 | 20,14 | -3,03% | 87.655.889,00 |
| 12.06.2025 | 20,50 | 20,98 | 20,41 | 20,77 | 0,44% | 77.891.460,00 |
| 11.06.2025 | 21,78 | 21,83 | 20,38 | 20,68 | -6,34% | 145.597.884,00 |
| 10.06.2025 | 20,50 | 22,44 | 20,28 | 22,08 | 7,81% | 168.924.051,00 |
| 09.06.2025 | 20,22 | 20,96 | 20,22 | 20,48 | 2,09% | 91.919.277,00 |
| 06.06.2025 | 20,17 | 20,44 | 20,03 | 20,06 | 0,35% | 70.072.846,00 |
| 05.06.2025 | 20,27 | 20,55 | 19,85 | 19,99 | -1,28% | 71.914.407,00 |
| 04.06.2025 | 20,34 | 20,50 | 20,01 | 20,25 | -0,20% | 70.781.869,00 |
| 03.06.2025 | 19,75 | 20,41 | 19,40 | 20,29 | 2,79% | 79.019.900,00 |
| 02.06.2025 | 19,48 | 19,82 | 19,37 | 19,74 | 0,97% | 67.621.650,00 |
| 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% | 66.207.152,00 |
| 28.05.2025 | 20,57 | 20,64 | 20,33 | 20,37 | -0,88% | 44.688.225,00 |
| 27.05.2025 | 20,44 | 20,67 | 20,18 | 20,55 | 2,49% | 67.240.962,00 |
| 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% | 52.413.411,00 |
| 21.05.2025 | 21,19 | 21,63 | 20,59 | 20,69 | -2,73% | 62.364.248,00 |
| 20.05.2025 | 21,33 | 21,41 | 21,12 | 21,27 | -0,51% | 48.053.706,00 |
| 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% | 62.533.339,00 |
| 14.05.2025 | 22,35 | 22,46 | 21,46 | 21,52 | -4,61% | 90.762.207,00 |
| 13.05.2025 | 22,36 | 22,88 | 22,30 | 22,56 | 1,71% | 72.536.126,00 |
| 12.05.2025 | 22,18 | 22,67 | 21,88 | 22,18 | 3,55% | 94.161.268,00 |
| 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% | 69.839.958,00 |
| 07.05.2025 | 19,97 | 20,37 | 19,82 | 20,31 | 1,86% | 55.145.876,00 |
| 06.05.2025 | 19,92 | 20,12 | 19,77 | 19,94 | -1,63% | 49.127.987,00 |
| 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% | 71.765.913,00 |
| 30.04.2025 | 19,71 | 20,18 | 19,55 | 20,10 | -1,18% | 64.233.251,00 |
| 29.04.2025 | 20,31 | 20,85 | 20,22 | 20,34 | -0,83% | 60.206.202,00 |
| 28.04.2025 | 20,12 | 21,08 | 20,05 | 20,51 | 2,29% | 96.080.304,00 |
| 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% | 103.256.568,00 |
| 23.04.2025 | 20,72 | 21,03 | 20,31 | 20,59 | 5,54% | 96.247.812,00 |
| 22.04.2025 | 19,06 | 19,74 | 19,04 | 19,51 | 3,56% | 77.361.938,00 |
| 21.04.2025 | 18,93 | 18,99 | 18,25 | 18,84 | -0,48% | 70.873.717,00 |
| 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% | 88.264.268,00 |
| 15.04.2025 | 20,20 | 20,47 | 19,81 | 19,85 | -2,26% | 62.582.815,00 |
| 14.04.2025 | 20,59 | 21,05 | 19,98 | 20,31 | 2,89% | 100.832.862,00 |
| 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% | 128.154.691,00 |
| 09.04.2025 | 18,07 | 21,73 | 17,98 | 21,53 | 18,75% | 218.908.102,00 |
| 08.04.2025 | 20,06 | 20,39 | 17,67 | 18,13 | -7,36% | 161.440.740,00 |
| 07.04.2025 | 19,14 | 20,67 | 18,56 | 19,57 | -1,41% | 141.625.848,00 |
| 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% | 240.971.002,00 |
| 02.04.2025 | 21,89 | 22,38 | 21,70 | 21,98 | -0,32% | 55.981.360,00 |
| 01.04.2025 | 22,56 | 22,62 | 21,66 | 22,05 | -2,91% | 63.563.000,00 |
| 31.03.2025 | 22,38 | 22,75 | 21,75 | 22,71 | 0,00% | 65.257.942,00 |
| 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% | 57.226.574,00 |
| 26.03.2025 | 24,25 | 24,42 | 23,25 | 23,42 | -3,22% | 59.076.685,00 |
| 25.03.2025 | 24,18 | 24,75 | 24,11 | 24,20 | -0,08% | 51.297.327,00 |
| 24.03.2025 | 24,72 | 24,99 | 24,13 | 24,22 | -0,16% | 68.489.802,00 |
| 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% | 68.014.872,00 |
| 19.03.2025 | 24,90 | 25,23 | 24,03 | 24,12 | -6,94% | 132.323.378,00 |
| 18.03.2025 | 25,55 | 26,41 | 25,39 | 25,92 | 0,90% | 128.766.664,00 |
| 17.03.2025 | 24,42 | 26,15 | 24,37 | 25,69 | 6,82% | 159.312.989,00 |
| 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% | 241.656.177,00 |
| 12.03.2025 | 20,79 | 21,17 | 20,21 | 20,68 | 4,55% | 104.392.590,00 |
| 11.03.2025 | 19,97 | 20,06 | 19,29 | 19,78 | -0,75% | 80.322.402,00 |
| 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% | 94.857.179,00 |
| 05.03.2025 | 21,33 | 21,36 | 20,18 | 20,81 | -2,44% | 126.189.753,00 |
| 04.03.2025 | 22,54 | 22,63 | 20,76 | 21,33 | -6,20% | 150.091.910,00 |
| 03.03.2025 | 25,00 | 25,04 | 22,52 | 22,74 | -4,17% | 137.370.621,00 |
| 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% | 95.791.627,00 |
| 26.02.2025 | 23,25 | 23,82 | 23,21 | 23,52 | 2,31% | 66.687.756,00 |
| 25.02.2025 | 24,21 | 24,28 | 22,77 | 22,99 | -5,27% | 88.026.077,00 |
| 24.02.2025 | 24,55 | 24,80 | 23,62 | 24,27 | -2,41% | 90.174.832,00 |
| 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% | 143.589.495,00 |
| 19.02.2025 | 25,98 | 26,33 | 25,46 | 25,72 | -6,10% | 148.751.055,00 |
| 18.02.2025 | 24,60 | 27,55 | 24,49 | 27,39 | 16,06% | 273.528.986,00 |
| 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% | 242.166.763,00 |
| 12.02.2025 | 21,98 | 22,56 | 20,93 | 22,48 | 7,20% | 160.927.207,00 |
| 11.02.2025 | 19,87 | 21,88 | 19,86 | 20,97 | 6,07% | 149.728.393,00 |
| 10.02.2025 | 19,25 | 20,08 | 19,24 | 19,77 | 3,51% | 68.622.026,00 |
| 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% | 45.066.935,00 |
| 05.02.2025 | 19,19 | 19,77 | 18,91 | 19,65 | 1,87% | 60.861.595,00 |
| 04.02.2025 | 19,10 | 19,53 | 19,02 | 19,29 | -0,46% | 44.372.176,00 |
| 03.02.2025 | 18,97 | 19,75 | 18,78 | 19,38 | -0,26% | 76.645.249,00 |