24,960$
-4,33%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 97.123.201,00 |
| 29.01.2025 | 19,87 | 20,08 | 19,66 | 19,75 | -0,25% | 71.331.914,00 |
| 28.01.2025 | 20,34 | 20,34 | 19,74 | 19,80 | -2,41% | 69.385.167,00 |
| 27.01.2025 | 20,81 | 21,06 | 20,14 | 20,29 | -2,59% | 82.512.110,00 |
| 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% | 53.434.858,00 |
| 22.01.2025 | 21,73 | 22,29 | 21,57 | 21,86 | 0,41% | 60.334.238,00 |
| 21.01.2025 | 22,03 | 22,41 | 21,75 | 21,77 | 1,30% | 94.650.273,00 |
| 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% | 44.461.809,00 |
| 15.01.2025 | 19,40 | 19,77 | 19,17 | 19,72 | 2,71% | 55.580.427,00 |
| 14.01.2025 | 19,36 | 19,52 | 18,82 | 19,20 | 0,00% | 46.109.970,00 |
| 13.01.2025 | 18,92 | 19,25 | 18,73 | 19,20 | 0,26% | 50.167.768,00 |
| 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% | 60.143.576,00 |
| 06.01.2025 | 20,83 | 20,98 | 19,78 | 19,87 | -3,36% | 82.308.557,00 |
| 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% | 46.211.278,00 |
| 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% | 57.959.876,00 |
| 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% | 38.788.197,00 |
| 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% | 56.501.312,00 |
| 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% | 64.897.693,00 |
| 18.12.2024 | 20,48 | 20,58 | 19,21 | 19,30 | -5,58% | 78.925.927,00 |
| 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% | 71.911.451,00 |
| 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% | 76.587.183,00 |
| 11.12.2024 | 20,14 | 20,25 | 19,87 | 20,12 | -0,20% | 71.388.627,00 |
| 10.12.2024 | 20,83 | 20,86 | 19,96 | 20,16 | -3,12% | 88.212.898,00 |
| 09.12.2024 | 20,92 | 21,06 | 20,73 | 20,81 | -0,53% | 67.930.085,00 |
| 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% | 166.617.588,00 |
| 04.12.2024 | 22,53 | 22,54 | 21,81 | 21,96 | -2,27% | 99.490.822,00 |
| 03.12.2024 | 23,68 | 23,75 | 22,44 | 22,47 | -6,10% | 125.662.710,00 |
| 02.12.2024 | 24,84 | 25,48 | 23,44 | 23,93 | -0,50% | 144.594.754,00 |
| 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% | 65.941.805,00 |
| 25.11.2024 | 25,04 | 25,57 | 24,76 | 24,87 | 1,51% | 90.581.051,00 |
| 22.11.2024 | 24,35 | 24,68 | 24,14 | 24,50 | 0,20% | 36.784.715,00 |
| 21.11.2024 | 23,91 | 24,77 | 23,83 | 24,45 | 1,83% | 3.723.535,00 |
| 20.11.2024 | 24,07 | 24,21 | 23,55 | 24,01 | -0,79% | 48.275.561,00 |
| 19.11.2024 | 24,50 | 24,54 | 24,10 | 24,20 | -2,58% | 56.870.020,00 |
| 18.11.2024 | 24,33 | 25,02 | 24,16 | 24,84 | 2,01% | 59.130.429,00 |
| 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% | 44.259.595,00 |
| 13.11.2024 | 24,06 | 25,14 | 24,02 | 24,92 | 3,15% | 55.860.843,00 |
| 12.11.2024 | 24,66 | 24,96 | 23,89 | 24,16 | -3,55% | 59.110.723,00 |
| 11.11.2024 | 25,96 | 26,29 | 24,83 | 25,05 | -4,39% | 65.791.652,00 |
| 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% | 99.235.985,00 |
| 06.11.2024 | 24,30 | 25,12 | 24,05 | 25,07 | 7,48% | 102.151.546,00 |
| 05.11.2024 | 22,58 | 23,58 | 22,40 | 23,32 | 3,55% | 58.281.434,00 |
| 04.11.2024 | 22,96 | 23,00 | 22,00 | 22,52 | -2,93% | 83.760.829,00 |
| 01.11.2024 | 23,00 | 23,58 | 21,91 | 23,20 | 7,76% | 173.471.115,00 |
| 31.10.2024 | 22,15 | 22,25 | 21,47 | 21,53 | -3,45% | 76.329.305,00 |
| 30.10.2024 | 22,42 | 22,93 | 22,26 | 22,30 | -2,62% | 50.192.510,00 |
| 29.10.2024 | 22,87 | 23,14 | 22,41 | 22,90 | -0,09% | 73.249.373,00 |
| 28.10.2024 | 22,67 | 23,27 | 22,56 | 22,92 | 1,06% | 38.927.596,00 |
| 25.10.2024 | 22,42 | 23,34 | 22,41 | 22,68 | 1,52% | 67.502.984,00 |
| 24.10.2024 | 22,09 | 22,37 | 21,97 | 22,34 | 1,64% | 40.230.788,00 |
| 23.10.2024 | 22,30 | 22,43 | 21,58 | 21,98 | -1,87% | 45.227.729,00 |
| 22.10.2024 | 22,73 | 22,82 | 22,17 | 22,40 | -1,93% | 39.261.343,00 |
| 21.10.2024 | 22,61 | 22,88 | 22,25 | 22,84 | 0,31% | 39.514.027,00 |
| 18.10.2024 | 22,61 | 22,82 | 22,50 | 22,77 | 1,47% | 39.971.695,00 |
| 17.10.2024 | 22,72 | 22,82 | 22,40 | 22,44 | 0,58% | 43.510.318,00 |
| 16.10.2024 | 22,38 | 22,54 | 21,74 | 22,31 | -1,54% | 61.746.035,00 |
| 15.10.2024 | 23,41 | 23,72 | 22,47 | 22,66 | -3,33% | 68.900.556,00 |
| 14.10.2024 | 23,58 | 23,77 | 23,27 | 23,44 | -0,51% | 31.486.599,00 |
| 11.10.2024 | 23,05 | 23,82 | 22,98 | 23,56 | 1,46% | 43.585.252,00 |
| 10.10.2024 | 23,19 | 23,53 | 22,96 | 23,22 | -1,02% | 37.724.597,00 |
| 09.10.2024 | 23,25 | 23,48 | 23,06 | 23,46 | 0,64% | 44.087.296,00 |
| 08.10.2024 | 22,25 | 23,42 | 22,05 | 23,31 | 4,06% | 51.419.948,00 |
| 07.10.2024 | 22,40 | 22,65 | 22,02 | 22,40 | -0,84% | 49.229.507,00 |
| 04.10.2024 | 22,70 | 22,91 | 22,30 | 22,59 | 1,48% | 49.966.930,00 |
| 03.10.2024 | 22,14 | 22,73 | 21,65 | 22,26 | -0,58% | 48.348.153,00 |
| 02.10.2024 | 22,67 | 23,07 | 22,35 | 22,39 | -1,28% | 58.374.982,00 |
| 01.10.2024 | 23,46 | 23,72 | 22,26 | 22,68 | -3,32% | 73.827.737,00 |
| 30.09.2024 | 23,74 | 23,95 | 23,09 | 23,46 | -1,88% | 65.490.984,00 |
| 27.09.2024 | 24,16 | 24,66 | 23,70 | 23,91 | -0,04% | 85.883.278,00 |