18,731€
1,94%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,40 | 18,92 | 18,03 | 18,71 | 1,81% | 226.022,00 |
| 19.12.2024 | 18,85 | 18,94 | 18,37 | 18,37 | -1,42% | 181.214,00 |
| 18.12.2024 | 19,44 | 19,64 | 18,57 | 18,64 | -4,26% | 219.283,00 |
| 17.12.2024 | 19,81 | 19,88 | 19,35 | 19,47 | -2,03% | 136.892,00 |
| 16.12.2024 | 19,35 | 20,08 | 19,07 | 19,87 | 2,44% | 207.285,00 |
| 13.12.2024 | 19,90 | 19,95 | 19,31 | 19,40 | -2,45% | 135.879,00 |
| 12.12.2024 | 19,12 | 19,95 | 19,00 | 19,89 | 3,74% | 232.892,00 |
| 11.12.2024 | 19,20 | 19,40 | 18,96 | 19,17 | 0,06% | 146.514,00 |
| 10.12.2024 | 19,65 | 19,86 | 18,96 | 19,16 | -2,73% | 189.707,00 |
| 09.12.2024 | 19,79 | 19,94 | 19,61 | 19,70 | -0,57% | 261.088,00 |
| 06.12.2024 | 19,70 | 19,94 | 19,58 | 19,81 | 0,89% | 286.297,00 |
| 05.12.2024 | 20,82 | 21,16 | 19,57 | 19,63 | -6,03% | 471.041,00 |
| 04.12.2024 | 21,50 | 21,67 | 20,71 | 20,90 | -2,36% | 378.772,00 |
| 03.12.2024 | 22,89 | 22,95 | 21,31 | 21,40 | -6,30% | 281.847,00 |
| 02.12.2024 | 22,71 | 24,31 | 22,36 | 22,84 | 0,62% | 347.995,00 |
| 29.11.2024 | 22,43 | 22,98 | 22,33 | 22,70 | 1,32% | 100.661,00 |
| 28.11.2024 | 22,15 | 22,54 | 22,15 | 22,41 | 0,00% | 42.911,00 |
| 27.11.2024 | 22,90 | 22,96 | 21,81 | 22,41 | -2,46% | 212.405,00 |
| 26.11.2024 | 23,35 | 24,10 | 22,75 | 22,97 | -3,02% | 196.198,00 |
| 25.11.2024 | 23,65 | 24,36 | 23,18 | 23,69 | 0,59% | 170.056,00 |
| 22.11.2024 | 23,33 | 23,72 | 23,25 | 23,55 | 0,82% | 72.655,00 |
| 21.11.2024 | 22,71 | 23,39 | 22,51 | 23,35 | 2,92% | - |
| 20.11.2024 | 23,00 | 23,05 | 22,34 | 22,69 | -0,70% | 87.349,00 |
| 19.11.2024 | 23,45 | 23,61 | 22,76 | 22,85 | -2,54% | 74.361,00 |
| 18.11.2024 | 23,34 | 23,61 | 22,83 | 23,45 | 1,25% | 104.010,00 |
| 15.11.2024 | 23,65 | 23,65 | 22,97 | 23,16 | -2,67% | 87.995,00 |
| 14.11.2024 | 23,62 | 24,24 | 23,61 | 23,79 | 1,04% | 119.829,00 |
| 13.11.2024 | 22,57 | 23,78 | 22,42 | 23,55 | 3,65% | 125.401,00 |
| 12.11.2024 | 23,40 | 23,49 | 22,53 | 22,72 | -3,46% | 156.193,00 |
| 11.11.2024 | 24,45 | 24,67 | 23,32 | 23,53 | -3,78% | 310.029,00 |
| 08.11.2024 | 24,56 | 24,79 | 23,81 | 24,46 | 0,76% | 330.252,00 |
| 07.11.2024 | 23,38 | 24,44 | 23,14 | 24,27 | 3,83% | 382.519,00 |
| 06.11.2024 | 22,25 | 23,42 | 22,05 | 23,38 | 9,54% | 679.684,00 |
| 05.11.2024 | 20,71 | 21,60 | 20,57 | 21,34 | 3,24% | 235.213,00 |
| 04.11.2024 | 21,04 | 21,19 | 20,35 | 20,67 | -3,32% | 366.189,00 |
| 01.11.2024 | 21,27 | 21,73 | 20,18 | 21,38 | -0,09% | 468.032,00 |
| 31.10.2024 | 20,48 | 22,86 | 19,77 | 21,40 | 4,36% | 456.234,00 |
| 30.10.2024 | 21,02 | 21,10 | 20,45 | 20,51 | -2,64% | 162.479,00 |
| 29.10.2024 | 21,45 | 21,49 | 20,77 | 21,06 | -0,54% | 142.958,00 |
| 28.10.2024 | 21,11 | 21,49 | 20,90 | 21,18 | 0,83% | 146.574,00 |
| 25.10.2024 | 20,58 | 21,54 | 20,49 | 21,00 | 1,69% | 251.532,00 |
| 24.10.2024 | 20,39 | 20,65 | 20,36 | 20,65 | 1,32% | 163.670,00 |
| 23.10.2024 | 20,69 | 20,80 | 20,05 | 20,38 | -2,02% | 213.235,00 |
| 22.10.2024 | 21,10 | 21,10 | 20,54 | 20,80 | -1,47% | 158.753,00 |
| 21.10.2024 | 20,98 | 21,12 | 20,56 | 21,11 | 0,64% | 120.898,00 |
| 18.10.2024 | 20,81 | 21,01 | 20,71 | 20,98 | 1,08% | 140.198,00 |
| 17.10.2024 | 20,61 | 21,09 | 20,61 | 20,75 | 0,90% | 156.025,00 |
| 16.10.2024 | 20,94 | 21,00 | 19,78 | 20,57 | -2,02% | 248.575,00 |
| 15.10.2024 | 21,53 | 21,71 | 20,69 | 20,99 | -2,64% | - |
| 14.10.2024 | 21,55 | 21,74 | 21,34 | 21,56 | -0,12% | 145.323,00 |
| 11.10.2024 | 21,33 | 21,77 | 21,09 | 21,59 | 1,50% | 211.189,00 |
| 10.10.2024 | 21,45 | 21,52 | 21,02 | 21,27 | -0,77% | 204.085,00 |
| 09.10.2024 | 21,19 | 21,45 | 21,08 | 21,43 | 0,75% | 233.577,00 |
| 08.10.2024 | 20,26 | 21,32 | 20,13 | 21,27 | 4,14% | 270.016,00 |
| 07.10.2024 | 20,65 | 20,68 | 20,10 | 20,43 | -0,80% | 214.756,00 |
| 04.10.2024 | 20,20 | 20,86 | 20,14 | 20,59 | 2,34% | 203.420,00 |
| 03.10.2024 | 20,28 | 20,58 | 19,92 | 20,12 | -0,64% | 159.430,00 |
| 02.10.2024 | 20,48 | 20,89 | 20,17 | 20,25 | -1,58% | 178.809,00 |
| 01.10.2024 | 21,10 | 21,39 | 20,16 | 20,58 | -1,84% | 278.035,00 |
| 30.09.2024 | 21,43 | 21,49 | 20,77 | 20,96 | -2,22% | 251.557,00 |
| 27.09.2024 | 21,45 | 22,03 | 21,24 | 21,44 | -0,02% | 419.330,00 |
| 26.09.2024 | 21,53 | 21,98 | 20,81 | 21,44 | 1,37% | 590.264,00 |
| 25.09.2024 | 20,35 | 21,52 | 20,26 | 21,15 | 3,50% | 452.648,00 |
| 24.09.2024 | 20,25 | 20,70 | 20,05 | 20,44 | 0,67% | 408.296,00 |
| 23.09.2024 | 20,50 | 20,82 | 19,52 | 20,30 | 3,59% | 867.519,00 |
| 20.09.2024 | 18,97 | 20,68 | 18,23 | 19,60 | 3,47% | 313.166,00 |
| 19.09.2024 | 18,93 | 19,45 | 18,91 | 18,94 | 1,27% | 213.234,00 |
| 18.09.2024 | 19,38 | 19,52 | 18,65 | 18,70 | -3,23% | 285.255,00 |
| 17.09.2024 | 20,24 | 20,37 | 19,12 | 19,32 | 2,75% | 915.909,00 |
| 16.09.2024 | 18,12 | 18,94 | 17,73 | 18,81 | 6,02% | 421.157,00 |
| 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 |