20,838€
-2,31%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 20,14 | 20,22 | 19,16 | 19,30 | -4,20% | 181.711,00 |
| 13.05.2025 | 19,82 | 20,53 | 19,73 | 20,15 | 0,86% | 228.689,00 |
| 12.05.2025 | 19,30 | 20,42 | 19,23 | 19,97 | 5,07% | 284.058,00 |
| 09.05.2025 | 18,86 | 19,01 | 18,50 | 19,01 | 1,57% | 68.455,00 |
| 08.05.2025 | 18,06 | 18,92 | 18,05 | 18,72 | 3,97% | 164.899,00 |
| 07.05.2025 | 17,70 | 18,00 | 17,50 | 18,00 | 2,52% | 82.248,00 |
| 06.05.2025 | 17,89 | 18,00 | 17,45 | 17,56 | -2,01% | 122.943,00 |
| 05.05.2025 | 18,00 | 18,11 | 17,90 | 17,92 | -1,61% | 81.759,00 |
| 02.05.2025 | 17,75 | 18,34 | 17,69 | 18,21 | 2,35% | 212.588,00 |
| 30.04.2025 | 17,77 | 17,97 | 17,20 | 17,80 | -0,45% | 262.732,00 |
| 29.04.2025 | 18,08 | 18,29 | 17,85 | 17,88 | -0,55% | 175.674,00 |
| 28.04.2025 | 17,61 | 18,51 | 17,50 | 17,97 | 2,01% | 268.616,00 |
| 25.04.2025 | 17,94 | 18,18 | 17,16 | 17,62 | -6,61% | 601.135,00 |
| 24.04.2025 | 18,08 | 18,95 | 17,79 | 18,87 | 3,74% | 303.940,00 |
| 23.04.2025 | 17,52 | 18,49 | 17,45 | 18,19 | 6,99% | 285.282,00 |
| 22.04.2025 | 16,54 | 17,22 | 16,30 | 17,00 | 2,04% | 163.695,00 |
| 17.04.2025 | 17,01 | 17,07 | 16,36 | 16,66 | -1,47% | 229.386,00 |
| 16.04.2025 | 17,16 | 17,30 | 16,40 | 16,91 | -3,90% | 274.207,00 |
| 15.04.2025 | 17,82 | 18,10 | 17,55 | 17,59 | -1,75% | 251.493,00 |
| 14.04.2025 | 18,10 | 18,52 | 17,54 | 17,91 | 2,92% | 401.704,00 |
| 11.04.2025 | 17,69 | 17,88 | 15,96 | 17,40 | -2,06% | 576.601,00 |
| 10.04.2025 | 19,30 | 19,55 | 17,11 | 17,77 | -9,51% | 351.828,00 |
| 09.04.2025 | 16,49 | 19,80 | 16,00 | 19,63 | 18,13% | 590.750,00 |