30,635€
7,12%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,20 | 30,70 | 27,90 | 30,67 | 7,24% | 298.211,00 |
| 30.09.2025 | 29,00 | 29,15 | 28,15 | 28,60 | -2,90% | 226.407,00 |
| 29.09.2025 | 30,00 | 30,56 | 28,72 | 29,46 | -2,84% | 295.219,00 |
| 26.09.2025 | 31,10 | 31,25 | 29,55 | 30,32 | 3,93% | 780.505,00 |
| 25.09.2025 | 27,00 | 29,38 | 26,68 | 29,17 | 9,79% | 694.811,00 |
| 24.09.2025 | 24,97 | 26,95 | 24,96 | 26,57 | 6,96% | 252.913,00 |
| 23.09.2025 | 24,30 | 25,57 | 24,25 | 24,84 | 1,97% | 220.221,00 |
| 22.09.2025 | 25,06 | 25,54 | 24,35 | 24,36 | -3,22% | 376.570,00 |
| 19.09.2025 | 26,01 | 26,15 | 24,93 | 25,17 | -3,04% | 716.535,00 |
| 18.09.2025 | 21,22 | 27,97 | 21,15 | 25,96 | 23,00% | 1.701.167,00 |
| 17.09.2025 | 21,25 | 21,34 | 20,74 | 21,11 | -0,75% | 66.221,00 |
| 16.09.2025 | 21,07 | 21,35 | 20,88 | 21,27 | 0,97% | 106.014,00 |
| 15.09.2025 | 20,50 | 21,65 | 20,47 | 21,06 | 2,63% | 177.801,00 |
| 12.09.2025 | 21,04 | 21,06 | 20,52 | 20,52 | -2,38% | 74.457,00 |
| 11.09.2025 | 21,03 | 21,30 | 20,96 | 21,02 | -0,66% | 97.359,00 |
| 10.09.2025 | 20,90 | 21,20 | 20,72 | 21,16 | 1,58% | 66.515,00 |
| 09.09.2025 | 20,81 | 21,10 | 20,72 | 20,83 | 0,29% | 55.261,00 |
| 08.09.2025 | 20,84 | 21,00 | 20,62 | 20,77 | -0,53% | 58.347,00 |
| 05.09.2025 | 21,18 | 21,18 | 20,60 | 20,88 | -1,18% | 67.971,00 |
| 04.09.2025 | 20,52 | 21,13 | 20,40 | 21,13 | 2,95% | 68.600,00 |
| 03.09.2025 | 20,72 | 20,83 | 20,36 | 20,53 | -1,30% | 62.068,00 |
| 02.09.2025 | 20,70 | 20,80 | 20,31 | 20,80 | 0,46% | 91.451,00 |
| 01.09.2025 | 20,80 | 20,90 | 20,64 | 20,70 | -0,36% | 46.415,00 |
| 29.08.2025 | 21,29 | 21,40 | 20,78 | 20,78 | -2,60% | 116.206,00 |
| 28.08.2025 | 21,28 | 21,52 | 21,08 | 21,33 | -0,16% | 98.923,00 |
| 27.08.2025 | 21,02 | 21,48 | 20,80 | 21,37 | 2,18% | 75.889,00 |
| 26.08.2025 | 20,95 | 21,21 | 20,71 | 20,91 | -1,23% | 166.288,00 |
| 25.08.2025 | 21,47 | 22,10 | 21,03 | 21,17 | -0,05% | 467.799,00 |
| 22.08.2025 | 20,20 | 21,52 | 20,01 | 21,18 | 4,70% | 365.204,00 |
| 21.08.2025 | 20,25 | 20,50 | 19,64 | 20,23 | 0,02% | 299.889,00 |
| 20.08.2025 | 21,48 | 21,65 | 20,02 | 20,23 | -6,93% | 455.478,00 |
| 19.08.2025 | 21,31 | 22,69 | 21,03 | 21,73 | 7,12% | 867.394,00 |
| 18.08.2025 | 20,95 | 21,05 | 19,93 | 20,29 | -3,36% | 365.352,00 |
| 15.08.2025 | 21,26 | 21,89 | 20,61 | 20,99 | 2,39% | 1.180.098,00 |
| 14.08.2025 | 19,01 | 20,74 | 18,64 | 20,50 | 8,04% | 411.860,00 |
| 13.08.2025 | 18,64 | 19,03 | 18,28 | 18,97 | 1,66% | 227.997,00 |
| 12.08.2025 | 18,22 | 18,72 | 17,85 | 18,66 | 4,83% | 434.957,00 |
| 11.08.2025 | 17,20 | 18,53 | 17,20 | 17,80 | 3,90% | 536.072,00 |
| 08.08.2025 | 17,09 | 17,22 | 16,83 | 17,14 | 0,97% | 209.308,00 |
| 07.08.2025 | 17,67 | 17,89 | 16,64 | 16,97 | -3,07% | 355.523,00 |
| 06.08.2025 | 17,45 | 17,68 | 17,10 | 17,51 | 0,27% | 111.493,00 |
| 05.08.2025 | 16,95 | 17,79 | 16,90 | 17,46 | 3,69% | 216.696,00 |
| 04.08.2025 | 16,74 | 16,98 | 16,72 | 16,84 | 0,69% | 146.301,00 |
| 01.08.2025 | 17,29 | 17,41 | 16,41 | 16,72 | -3,75% | 377.563,00 |
| 31.07.2025 | 17,84 | 17,84 | 17,23 | 17,38 | -2,32% | 187.306,00 |
| 30.07.2025 | 17,68 | 17,95 | 17,62 | 17,79 | 0,80% | 108.285,00 |
| 29.07.2025 | 17,84 | 18,05 | 17,63 | 17,65 | -0,99% | 268.217,00 |
| 28.07.2025 | 17,72 | 18,29 | 17,70 | 17,82 | 0,86% | 500.248,00 |
| 25.07.2025 | 18,60 | 18,60 | 17,37 | 17,67 | -8,31% | 1.001.416,00 |
| 24.07.2025 | 19,99 | 20,09 | 19,23 | 19,27 | -3,29% | 188.381,00 |
| 23.07.2025 | 19,95 | 20,07 | 19,57 | 19,93 | 0,85% | 97.123,00 |
| 22.07.2025 | 19,92 | 20,12 | 19,66 | 19,76 | -0,63% | 136.069,00 |
| 21.07.2025 | 19,95 | 20,44 | 19,79 | 19,89 | -0,48% | 189.228,00 |
| 18.07.2025 | 19,66 | 20,20 | 19,63 | 19,98 | 1,62% | 143.243,00 |
| 17.07.2025 | 19,46 | 19,85 | 19,45 | 19,66 | 1,02% | 118.079,00 |
| 16.07.2025 | 19,72 | 19,91 | 19,02 | 19,47 | -1,61% | 141.041,00 |
| 15.07.2025 | 19,94 | 20,37 | 19,77 | 19,78 | -0,92% | 175.746,00 |
| 14.07.2025 | 19,90 | 20,03 | 19,58 | 19,97 | -0,33% | 88.286,00 |
| 11.07.2025 | 20,31 | 20,32 | 19,82 | 20,04 | -1,62% | 205.110,00 |
| 10.07.2025 | 19,92 | 20,54 | 19,91 | 20,37 | 1,98% | 199.330,00 |
| 09.07.2025 | 20,07 | 20,18 | 19,78 | 19,97 | -0,77% | 205.170,00 |
| 08.07.2025 | 18,81 | 20,27 | 18,68 | 20,13 | 7,60% | 291.601,00 |
| 07.07.2025 | 18,93 | 19,07 | 18,70 | 18,70 | -1,31% | 105.519,00 |
| 04.07.2025 | 19,07 | 19,09 | 18,88 | 18,95 | -0,52% | 41.572,00 |
| 03.07.2025 | 18,61 | 19,21 | 18,54 | 19,05 | 2,85% | 159.558,00 |
| 02.07.2025 | 19,48 | 19,48 | 18,30 | 18,52 | -4,54% | 237.983,00 |
| 01.07.2025 | 18,93 | 19,67 | 18,80 | 19,40 | 1,70% | 120.218,00 |
| 30.06.2025 | 19,40 | 19,79 | 18,98 | 19,08 | -1,61% | 145.201,00 |
| 27.06.2025 | 19,23 | 19,94 | 19,17 | 19,39 | 1,08% | 374.940,00 |
| 26.06.2025 | 19,02 | 19,19 | 18,98 | 19,18 | 0,67% | 67.464,00 |
| 25.06.2025 | 19,49 | 19,61 | 19,02 | 19,06 | -1,62% | 204.601,00 |
| 24.06.2025 | 18,49 | 19,52 | 18,42 | 19,37 | 6,10% | 294.757,00 |
| 23.06.2025 | 18,20 | 18,74 | 18,03 | 18,26 | -0,10% | 112.912,00 |
| 20.06.2025 | 18,43 | 19,00 | 18,15 | 18,27 | -0,60% | 149.582,00 |
| 19.06.2025 | 18,68 | 18,68 | 18,30 | 18,38 | -1,74% | 46.140,00 |
| 18.06.2025 | 18,01 | 18,74 | 17,97 | 18,71 | 3,26% | 102.081,00 |
| 17.06.2025 | 17,90 | 18,67 | 17,78 | 18,12 | 1,21% | 169.891,00 |
| 16.06.2025 | 17,49 | 18,04 | 17,49 | 17,90 | 2,68% | 136.244,00 |
| 13.06.2025 | 17,64 | 17,80 | 17,43 | 17,44 | -2,61% | 209.572,00 |
| 12.06.2025 | 17,91 | 18,12 | 17,61 | 17,90 | -0,69% | 178.239,00 |
| 11.06.2025 | 19,28 | 19,30 | 17,75 | 18,03 | -6,66% | 309.408,00 |
| 10.06.2025 | 17,98 | 19,60 | 17,78 | 19,31 | 6,84% | 327.780,00 |
| 09.06.2025 | 17,60 | 18,37 | 17,60 | 18,08 | 2,72% | 161.697,00 |
| 06.06.2025 | 17,44 | 17,92 | 17,44 | 17,60 | 0,92% | 61.019,00 |
| 05.06.2025 | 17,67 | 17,95 | 17,36 | 17,44 | -1,90% | 93.080,00 |
| 04.06.2025 | 17,88 | 17,96 | 17,55 | 17,78 | -0,40% | 49.597,00 |
| 03.06.2025 | 17,30 | 17,94 | 17,06 | 17,85 | 3,59% | 88.829,00 |
| 02.06.2025 | 17,12 | 17,33 | 17,00 | 17,23 | 0,10% | 202.374,00 |
| 30.05.2025 | 17,81 | 18,45 | 17,05 | 17,21 | -2,91% | 261.409,00 |
| 29.05.2025 | 18,26 | 18,50 | 17,67 | 17,73 | -1,83% | 161.028,00 |
| 28.05.2025 | 18,21 | 18,27 | 18,03 | 18,06 | -0,28% | 99.864,00 |
| 27.05.2025 | 17,97 | 18,22 | 17,75 | 18,11 | 0,04% | 89.014,00 |
| 26.05.2025 | 17,73 | 18,19 | 17,73 | 18,10 | 2,41% | 78.898,00 |
| 23.05.2025 | 18,23 | 18,25 | 17,60 | 17,68 | -3,15% | 213.585,00 |
| 22.05.2025 | 18,34 | 18,50 | 18,16 | 18,25 | -0,44% | 113.411,00 |
| 21.05.2025 | 18,73 | 19,05 | 18,17 | 18,33 | -2,97% | 128.501,00 |
| 20.05.2025 | 19,07 | 19,07 | 18,79 | 18,89 | -0,50% | 102.593,00 |
| 19.05.2025 | 19,19 | 19,40 | 18,73 | 18,99 | -2,18% | 90.238,00 |
| 16.05.2025 | 19,26 | 19,50 | 19,10 | 19,41 | 0,77% | 147.786,00 |
| 15.05.2025 | 19,07 | 19,34 | 18,79 | 19,26 | -0,19% | 102.247,00 |