34,405$
-4,19%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 37,27 | 37,31 | 35,45 | 35,91 | -5,23% | 95.593.170,00 |
| 12.11.2025 | 38,06 | 38,20 | 37,35 | 37,89 | 0,03% | 53.372.297,00 |
| 11.11.2025 | 38,15 | 38,22 | 37,49 | 37,88 | -1,48% | 52.808.497,00 |
| 10.11.2025 | 38,93 | 39,53 | 37,97 | 38,45 | 0,84% | 77.094.523,00 |
| 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% | 72.943.555,00 |
| 05.11.2025 | 37,42 | 38,69 | 37,11 | 38,38 | 3,65% | 74.098.816,00 |
| 04.11.2025 | 38,14 | 38,25 | 36,63 | 37,03 | -6,25% | 99.722.208,00 |
| 03.11.2025 | 40,25 | 40,45 | 39,05 | 39,50 | -1,23% | 59.960.667,00 |
| 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% | 79.962.659,00 |
| 29.10.2025 | 41,60 | 42,04 | 40,92 | 41,34 | -0,46% | 106.160.550,00 |
| 28.10.2025 | 39,59 | 42,48 | 39,54 | 41,53 | 5,03% | 179.848.541,00 |
| 27.10.2025 | 38,39 | 40,67 | 38,23 | 39,54 | 3,29% | 156.502.083,00 |
| 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% | 99.217.786,00 |
| 22.10.2025 | 37,84 | 37,93 | 36,04 | 36,92 | -3,15% | 85.934.880,00 |
| 21.10.2025 | 38,14 | 38,35 | 37,67 | 38,12 | 0,05% | 72.493.706,00 |
| 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% | 82.518.191,00 |
| 15.10.2025 | 36,40 | 37,49 | 35,64 | 37,15 | 4,27% | 98.332.915,00 |
| 14.10.2025 | 36,00 | 36,55 | 34,69 | 35,63 | -4,27% | 116.345.115,00 |
| 13.10.2025 | 36,44 | 37,51 | 36,28 | 37,22 | 2,34% | 100.187.524,00 |
| 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% | 88.486.525,00 |
| 08.10.2025 | 36,55 | 37,79 | 35,91 | 37,43 | 0,70% | 99.974.391,00 |
| 07.10.2025 | 36,64 | 38,05 | 36,35 | 37,17 | 1,59% | 109.628.615,00 |
| 06.10.2025 | 37,19 | 38,68 | 36,43 | 36,59 | -0,61% | 109.814.588,00 |
| 03.10.2025 | 37,84 | 38,07 | 36,46 | 36,82 | -1,30% | 6.386.680,00 |
| 02.10.2025 | 35,76 | 37,57 | 35,44 | 37,30 | 3,78% | 148.068.668,00 |
| 01.10.2025 | 33,53 | 36,06 | 33,50 | 35,94 | 7,12% | 159.303.779,00 |
| 30.09.2025 | 33,93 | 34,24 | 33,02 | 33,55 | -2,70% | 123.816.199,00 |
| 29.09.2025 | 34,52 | 35,05 | 33,73 | 34,48 | -2,87% | 150.351.919,00 |
| 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% | 291.046.929,00 |
| 24.09.2025 | 29,38 | 31,70 | 29,23 | 31,22 | 6,41% | 158.300.589,00 |
| 23.09.2025 | 28,99 | 30,20 | 28,82 | 29,34 | 2,02% | 124.069.700,00 |
| 22.09.2025 | 29,67 | 30,10 | 28,73 | 28,76 | -2,77% | 124.317.869,00 |
| 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% | 520.093.946,00 |
| 17.09.2025 | 25,08 | 25,26 | 24,45 | 24,90 | -1,46% | 58.920.275,00 |
| 16.09.2025 | 24,82 | 25,34 | 24,69 | 25,27 | 2,02% | 59.875.784,00 |
| 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% | 57.091.111,00 |
| 03.09.2025 | 24,09 | 24,09 | 23,72 | 24,00 | -0,87% | 47.085.221,00 |
| 02.09.2025 | 23,88 | 24,24 | 23,68 | 24,21 | -0,57% | 56.407.660,00 |
| 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% | 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 |