24,360$
-2,29%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 59.232.487,00 |
| 27.08.2025 | 24,19 | 24,99 | 24,05 | 24,85 | 2,05% | 86.968.624,00 |
| 26.08.2025 | 24,58 | 24,74 | 24,10 | 24,35 | -0,81% | 77.748.951,00 |
| 25.08.2025 | 25,50 | 25,88 | 24,44 | 24,55 | -1,01% | 152.223.223,00 |
| 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% | 96.317.515,00 |
| 20.08.2025 | 24,90 | 24,93 | 23,33 | 23,54 | -6,99% | 158.773.994,00 |
| 19.08.2025 | 24,94 | 26,53 | 24,94 | 25,31 | 6,97% | 292.024.771,00 |
| 18.08.2025 | 24,00 | 24,90 | 23,21 | 23,66 | -3,66% | 202.854.546,00 |
| 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% | 169.072.647,00 |
| 13.08.2025 | 21,62 | 22,30 | 21,36 | 22,22 | 1,88% | 85.584.833,00 |
| 12.08.2025 | 21,20 | 21,86 | 20,76 | 21,81 | 5,62% | 131.495.753,00 |
| 11.08.2025 | 20,45 | 21,60 | 20,44 | 20,65 | 3,51% | 165.627.097,00 |
| 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% | 130.110.740,00 |
| 06.08.2025 | 20,12 | 20,48 | 19,87 | 20,41 | 1,09% | 61.106.260,00 |
| 05.08.2025 | 19,70 | 20,54 | 19,68 | 20,19 | 3,54% | 96.546.186,00 |
| 04.08.2025 | 19,52 | 19,59 | 19,35 | 19,50 | 0,98% | 68.747.981,00 |
| 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% | 85.517.812,00 |
| 30.07.2025 | 20,43 | 20,62 | 20,08 | 20,34 | -0,34% | 66.513.213,00 |
| 29.07.2025 | 20,69 | 20,85 | 20,34 | 20,41 | -1,31% | 78.194.988,00 |
| 28.07.2025 | 20,82 | 21,29 | 20,65 | 20,68 | -0,10% | 85.260.750,00 |
| 25.07.2025 | 20,68 | 21,05 | 20,36 | 20,70 | -8,53% | 245.077.682,00 |
| 24.07.2025 | 23,49 | 23,58 | 22,60 | 22,63 | -3,66% | 113.332.680,00 |
| 23.07.2025 | 23,26 | 23,62 | 22,92 | 23,49 | 1,08% | 67.750.438,00 |
| 22.07.2025 | 23,34 | 23,54 | 23,08 | 23,24 | -0,09% | 53.076.004,00 |
| 21.07.2025 | 23,40 | 23,83 | 23,16 | 23,26 | 0,69% | 61.328.452,00 |
| 18.07.2025 | 23,22 | 23,59 | 22,90 | 23,10 | 1,32% | 60.195.598,00 |
| 17.07.2025 | 22,66 | 23,05 | 22,59 | 22,80 | 0,48% | 49.082.591,00 |
| 16.07.2025 | 22,99 | 23,13 | 22,25 | 22,69 | -1,00% | 58.609.741,00 |
| 15.07.2025 | 23,57 | 23,78 | 22,90 | 22,92 | -1,63% | 65.734.513,00 |
| 14.07.2025 | 23,24 | 23,40 | 22,88 | 23,30 | -0,55% | 48.235.009,00 |
| 11.07.2025 | 23,56 | 23,66 | 23,16 | 23,43 | -1,64% | 49.367.905,00 |
| 10.07.2025 | 23,63 | 24,04 | 23,48 | 23,82 | 1,62% | 54.226.170,00 |
| 09.07.2025 | 23,29 | 23,53 | 23,13 | 23,44 | -0,64% | 69.935.317,00 |
| 08.07.2025 | 22,18 | 23,79 | 22,13 | 23,59 | 7,23% | 118.871.109,00 |
| 07.07.2025 | 22,21 | 22,39 | 21,86 | 22,00 | -2,18% | 80.498.555,00 |
| 03.07.2025 | 22,15 | 22,63 | 21,99 | 22,49 | 2,79% | 61.175.951,00 |
| 02.07.2025 | 22,53 | 22,77 | 21,52 | 21,88 | -4,25% | 137.613.461,00 |
| 01.07.2025 | 22,33 | 23,16 | 22,28 | 22,85 | 2,01% | 78.587.605,00 |
| 30.06.2025 | 22,97 | 22,97 | 22,27 | 22,40 | -1,28% | 76.467.316,00 |
| 27.06.2025 | 22,71 | 23,38 | 22,42 | 22,69 | 0,84% | 95.542.384,00 |
| 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 |