18,116€
2,13%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,12 | 18,93 | 17,73 | 18,35 | 3,47% | - |
| 13.09.2024 | 17,52 | 17,83 | 17,46 | 17,74 | 1,53% | 124.061,00 |
| 12.09.2024 | 18,00 | 18,00 | 17,25 | 17,47 | -2,11% | 109.083,00 |
| 11.09.2024 | 17,09 | 17,87 | 16,82 | 17,85 | 3,64% | 200.641,00 |
| 10.09.2024 | 17,33 | 17,40 | 16,80 | 17,22 | -0,42% | 157.996,00 |
| 09.09.2024 | 17,20 | 17,69 | 17,11 | 17,29 | 1,87% | 167.346,00 |
| 06.09.2024 | 17,56 | 17,71 | 16,73 | 16,97 | -3,27% | 274.457,00 |
| 05.09.2024 | 17,62 | 17,93 | 17,21 | 17,55 | -1,53% | 197.161,00 |
| 04.09.2024 | 18,18 | 18,43 | 17,62 | 17,82 | -4,23% | 228.598,00 |
| 03.09.2024 | 19,88 | 19,92 | 18,56 | 18,61 | -6,10% | 134.389,00 |
| 02.09.2024 | 19,90 | 19,90 | 19,69 | 19,82 | -0,13% | 123.737,00 |
| 30.08.2024 | 18,66 | 19,98 | 18,44 | 19,84 | 7,71% | 281.072,00 |
| 29.08.2024 | 17,60 | 18,44 | 17,60 | 18,42 | 4,74% | 157.715,00 |
| 28.08.2024 | 18,05 | 18,33 | 17,54 | 17,59 | -2,26% | 128.452,00 |
| 27.08.2024 | 18,10 | 18,20 | 17,87 | 17,99 | -0,24% | 127.691,00 |
| 26.08.2024 | 18,52 | 18,60 | 17,87 | 18,04 | -2,74% | 159.040,00 |
| 23.08.2024 | 18,28 | 18,67 | 18,24 | 18,55 | 0,02% | 77.745,00 |
| 22.08.2024 | 19,25 | 19,36 | 18,54 | 18,54 | -2,87% | 136.440,00 |
| 21.08.2024 | 18,90 | 19,21 | 18,80 | 19,09 | 0,36% | 213.565,00 |
| 20.08.2024 | 19,56 | 19,65 | 18,79 | 19,02 | -1,98% | 184.763,00 |
| 19.08.2024 | 18,99 | 19,55 | 18,79 | 19,41 | 3,30% | 90.128,00 |
| 16.08.2024 | 18,96 | 19,11 | 18,58 | 18,79 | 0,55% | 91.166,00 |
| 15.08.2024 | 18,32 | 18,73 | 18,12 | 18,68 | 2,23% | 117.991,00 |
| 14.08.2024 | 18,66 | 18,71 | 17,95 | 18,28 | -0,13% | 113.403,00 |
| 13.08.2024 | 17,97 | 18,34 | 17,72 | 18,30 | 2,26% | 116.814,00 |
| 12.08.2024 | 18,13 | 18,35 | 17,89 | 17,90 | -0,47% | 112.353,00 |
| 09.08.2024 | 18,79 | 18,98 | 17,98 | 17,98 | -1,48% | 271.985,00 |
| 08.08.2024 | 17,55 | 18,28 | 17,26 | 18,25 | -1,16% | 343.214,00 |
| 07.08.2024 | 18,40 | 18,50 | 18,15 | 18,46 | 1,62% | 161.595,00 |
| 06.08.2024 | 19,00 | 19,01 | 18,10 | 18,17 | -1,52% | 334.393,00 |
| 05.08.2024 | 18,98 | 19,16 | 17,59 | 18,45 | -5,61% | 446.211,00 |
| 02.08.2024 | 21,70 | 21,70 | 18,75 | 19,55 | -29,49% | 806.730,00 |
| 01.08.2024 | 28,65 | 28,70 | 27,72 | 27,72 | -2,08% | 36.257,00 |
| 31.07.2024 | 28,30 | 28,52 | 27,98 | 28,31 | 0,93% | 45.037,00 |
| 30.07.2024 | 28,51 | 28,65 | 28,05 | 28,05 | -1,82% | 40.656,00 |
| 29.07.2024 | 29,20 | 29,20 | 28,57 | 28,57 | -0,45% | 18.336,00 |
| 26.07.2024 | 28,82 | 29,20 | 28,60 | 28,70 | -1,17% | 31.117,00 |
| 25.07.2024 | 29,30 | 29,30 | 28,57 | 29,04 | -2,16% | 35.721,00 |
| 24.07.2024 | 30,06 | 30,23 | 29,52 | 29,68 | -2,66% | 25.580,00 |
| 23.07.2024 | 30,49 | 30,60 | 30,28 | 30,49 | 0,93% | 24.900,00 |
| 22.07.2024 | 30,44 | 30,63 | 30,16 | 30,21 | -0,48% | 45.511,00 |
| 19.07.2024 | 32,32 | 32,32 | 30,18 | 30,36 | -7,44% | 115.609,00 |
| 18.07.2024 | 32,41 | 33,25 | 31,71 | 32,80 | 2,34% | 72.949,00 |
| 17.07.2024 | 31,57 | 33,93 | 31,09 | 32,05 | 2,01% | 192.142,00 |
| 16.07.2024 | 31,81 | 31,81 | 31,26 | 31,42 | -1,66% | 48.236,00 |
| 15.07.2024 | 31,98 | 32,20 | 31,52 | 31,95 | 0,71% | 64.667,00 |
| 12.07.2024 | 30,71 | 31,79 | 30,64 | 31,72 | 1,76% | 33.729,00 |
| 11.07.2024 | 32,10 | 32,21 | 31,17 | 31,17 | -2,50% | 29.808,00 |
| 10.07.2024 | 32,08 | 32,25 | 31,55 | 31,97 | 1,88% | 54.310,00 |
| 09.07.2024 | 32,32 | 32,78 | 31,20 | 31,38 | 2,43% | 191.350,00 |
| 08.07.2024 | 29,84 | 31,30 | 29,76 | 30,64 | 3,48% | 159.200,00 |
| 05.07.2024 | 28,97 | 29,70 | 28,86 | 29,61 | 2,94% | 25.913,00 |
| 04.07.2024 | 28,89 | 29,05 | 28,76 | 28,76 | -0,38% | 14.270,00 |
| 03.07.2024 | 28,77 | 29,01 | 28,71 | 28,87 | 0,56% | 17.712,00 |
| 02.07.2024 | 28,73 | 29,12 | 28,55 | 28,71 | -0,21% | 22.643,00 |
| 01.07.2024 | 28,91 | 28,94 | 28,47 | 28,77 | -0,54% | 28.664,00 |
| 28.06.2024 | 28,68 | 29,19 | 28,59 | 28,93 | 1,56% | 13.403,00 |
| 27.06.2024 | 28,56 | 28,58 | 28,25 | 28,48 | 0,05% | 17.145,00 |
| 26.06.2024 | 28,87 | 28,87 | 28,43 | 28,47 | -1,04% | 13.037,00 |
| 25.06.2024 | 28,58 | 28,78 | 28,32 | 28,77 | -0,05% | 20.730,00 |
| 24.06.2024 | 29,16 | 29,25 | 28,69 | 28,78 | -0,78% | 26.498,00 |
| 21.06.2024 | 28,66 | 29,18 | 28,59 | 29,01 | -0,02% | 18.865,00 |
| 20.06.2024 | 28,56 | 29,01 | 28,43 | 29,01 | 1,24% | 31.640,00 |
| 19.06.2024 | 28,76 | 28,76 | 28,49 | 28,66 | 0,00% | 26.004,00 |
| 18.06.2024 | 28,73 | 29,29 | 28,66 | 28,66 | 1,02% | 30.969,00 |
| 17.06.2024 | 28,51 | 28,51 | 28,18 | 28,37 | -0,07% | 17.500,00 |
| 14.06.2024 | 28,36 | 28,60 | 28,19 | 28,39 | 0,16% | 39.767,00 |
| 13.06.2024 | 28,39 | 28,43 | 27,95 | 28,34 | -0,84% | 40.700,00 |
| 12.06.2024 | 28,88 | 29,05 | 28,45 | 28,58 | -0,64% | 41.422,00 |
| 11.06.2024 | 28,59 | 28,92 | 28,49 | 28,77 | 0,91% | 22.196,00 |
| 10.06.2024 | 28,59 | 28,69 | 28,24 | 28,51 | 0,64% | 25.634,00 |
| 07.06.2024 | 28,05 | 28,37 | 27,90 | 28,33 | 1,36% | 43.859,00 |
| 06.06.2024 | 28,28 | 28,39 | 27,76 | 27,95 | -0,76% | 57.644,00 |
| 05.06.2024 | 27,94 | 28,18 | 27,60 | 28,16 | 1,64% | 30.812,00 |
| 04.06.2024 | 27,92 | 28,61 | 27,60 | 27,71 | -0,86% | 59.903,00 |
| 03.06.2024 | 28,58 | 28,73 | 27,90 | 27,95 | 0,54% | 26.320,00 |
| 31.05.2024 | 27,96 | 28,06 | 27,68 | 27,80 | -0,96% | 46.221,00 |
| 30.05.2024 | 27,92 | 28,11 | 27,88 | 28,07 | -0,62% | 25.868,00 |
| 29.05.2024 | 28,59 | 28,59 | 28,00 | 28,24 | -1,77% | 32.874,00 |
| 28.05.2024 | 28,39 | 28,77 | 28,21 | 28,75 | 0,52% | 34.461,00 |
| 27.05.2024 | 28,62 | 28,79 | 28,43 | 28,60 | 0,62% | 33.520,00 |
| 24.05.2024 | 27,97 | 28,48 | 27,76 | 28,43 | 0,98% | 66.081,00 |
| 23.05.2024 | 29,27 | 29,31 | 28,10 | 28,15 | -4,54% | 59.548,00 |
| 22.05.2024 | 29,28 | 29,58 | 29,19 | 29,49 | 0,75% | 19.809,00 |
| 21.05.2024 | 29,58 | 29,66 | 29,25 | 29,27 | -1,81% | 21.711,00 |
| 20.05.2024 | 29,42 | 29,83 | 29,31 | 29,81 | 1,64% | 23.480,00 |
| 17.05.2024 | 29,50 | 29,67 | 29,25 | 29,33 | 0,60% | 55.580,00 |
| 16.05.2024 | 28,91 | 29,28 | 28,69 | 29,16 | 2,33% | 60.287,00 |
| 15.05.2024 | 28,58 | 28,94 | 28,44 | 28,49 | 0,07% | 71.256,00 |
| 14.05.2024 | 28,44 | 28,66 | 28,25 | 28,47 | -0,65% | 51.661,00 |
| 13.05.2024 | 27,82 | 28,87 | 27,77 | 28,66 | 1,96% | 63.169,00 |
| 10.05.2024 | 28,00 | 28,21 | 28,00 | 28,11 | 0,45% | 40.938,00 |
| 09.05.2024 | 27,92 | 28,14 | 27,70 | 27,98 | 0,96% | 44.000,00 |
| 08.05.2024 | 28,67 | 28,72 | 27,70 | 27,72 | -4,08% | 89.558,00 |
| 07.05.2024 | 28,92 | 29,13 | 28,80 | 28,90 | 0,91% | 35.841,00 |
| 06.05.2024 | 28,77 | 28,94 | 28,59 | 28,64 | -0,09% | 35.612,00 |
| 03.05.2024 | 28,56 | 28,79 | 28,51 | 28,66 | 0,70% | 50.050,00 |
| 02.05.2024 | 28,84 | 28,92 | 28,35 | 28,46 | -1,56% | 61.825,00 |
| 30.04.2024 | 29,40 | 29,55 | 28,85 | 28,91 | -1,67% | 60.856,00 |
| 29.04.2024 | 29,91 | 29,94 | 29,08 | 29,40 | -0,69% | 58.279,00 |