17,200€
-2,99%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 18,21 | 18,66 | 16,15 | 16,62 | -7,17% | 398.544,00 |
| 07.04.2025 | 17,45 | 18,83 | 16,50 | 17,90 | -1,49% | 582.905,00 |
| 04.04.2025 | 20,11 | 20,75 | 18,01 | 18,17 | -10,69% | 390.695,00 |
| 03.04.2025 | 20,00 | 21,57 | 18,90 | 20,35 | 0,15% | 263.216,00 |
| 02.04.2025 | 20,43 | 20,63 | 20,03 | 20,32 | -0,54% | 58.581,00 |
| 01.04.2025 | 20,79 | 20,99 | 20,09 | 20,43 | -2,71% | 97.038,00 |
| 31.03.2025 | 20,83 | 21,00 | 20,13 | 21,00 | 0,43% | 112.924,00 |
| 28.03.2025 | 21,81 | 21,95 | 20,84 | 20,91 | -3,95% | 150.947,00 |
| 27.03.2025 | 21,75 | 21,99 | 21,15 | 21,77 | 0,14% | 87.383,00 |
| 26.03.2025 | 22,37 | 22,61 | 21,58 | 21,74 | -3,31% | 94.387,00 |
| 25.03.2025 | 22,41 | 22,83 | 22,20 | 22,49 | 0,40% | 59.468,00 |
| 24.03.2025 | 22,74 | 23,05 | 22,36 | 22,40 | -1,06% | 85.103,00 |
| 21.03.2025 | 22,08 | 22,80 | 21,71 | 22,64 | 2,54% | 79.664,00 |
| 20.03.2025 | 22,12 | 22,39 | 21,86 | 22,08 | -0,23% | 185.698,00 |
| 19.03.2025 | 23,72 | 23,79 | 22,07 | 22,13 | -6,57% | 229.058,00 |
| 18.03.2025 | 23,76 | 24,18 | 23,26 | 23,68 | 0,40% | 254.555,00 |
| 17.03.2025 | 22,08 | 23,95 | 21,85 | 23,59 | 7,06% | 465.465,00 |
| 14.03.2025 | 22,10 | 22,37 | 21,64 | 22,03 | 0,46% | 409.978,00 |
| 13.03.2025 | 20,65 | 22,59 | 20,47 | 21,93 | 2,96% | 740.499,00 |
| 12.03.2025 | 19,41 | 21,52 | 18,53 | 21,30 | 17,21% | 535.174,00 |
| 11.03.2025 | 18,47 | 18,64 | 17,69 | 18,17 | -1,73% | 221.623,00 |
| 10.03.2025 | 19,00 | 19,03 | 18,16 | 18,49 | -2,75% | 191.836,00 |
| 07.03.2025 | 18,97 | 19,51 | 18,57 | 19,01 | -1,21% | 308.873,00 |
| 06.03.2025 | 19,21 | 19,50 | 18,50 | 19,25 | -0,05% | 362.689,00 |
| 05.03.2025 | 20,40 | 20,40 | 18,74 | 19,26 | -4,25% | 317.064,00 |
| 04.03.2025 | 21,95 | 22,04 | 19,72 | 20,11 | -7,33% | 449.990,00 |
| 03.03.2025 | 22,77 | 24,31 | 21,55 | 21,70 | -5,24% | 232.689,00 |
| 28.02.2025 | 22,11 | 23,45 | 21,77 | 22,90 | 3,04% | 179.248,00 |
| 27.02.2025 | 22,53 | 23,43 | 22,23 | 22,23 | -0,83% | 152.965,00 |
| 26.02.2025 | 22,07 | 22,66 | 22,04 | 22,41 | 2,35% | 123.495,00 |
| 25.02.2025 | 23,07 | 23,28 | 21,65 | 21,90 | -5,63% | 250.742,00 |
| 24.02.2025 | 23,91 | 24,10 | 22,56 | 23,20 | -2,40% | 212.994,00 |
| 21.02.2025 | 24,96 | 25,34 | 23,76 | 23,77 | -4,27% | 216.737,00 |
| 20.02.2025 | 24,46 | 24,87 | 23,46 | 24,83 | 0,61% | 269.782,00 |
| 19.02.2025 | 26,20 | 26,40 | 24,41 | 24,68 | -5,84% | 580.010,00 |
| 18.02.2025 | 23,70 | 26,37 | 23,37 | 26,21 | 10,59% | 660.760,00 |
| 17.02.2025 | 23,37 | 24,00 | 23,21 | 23,70 | 5,59% | 543.623,00 |
| 14.02.2025 | 23,39 | 24,14 | 21,77 | 22,45 | -2,69% | 585.327,00 |
| 13.02.2025 | 21,74 | 23,81 | 21,52 | 23,07 | 6,63% | 653.497,00 |
| 12.02.2025 | 20,35 | 21,68 | 20,12 | 21,63 | 6,95% | 371.536,00 |
| 11.02.2025 | 19,15 | 21,16 | 19,00 | 20,23 | 5,55% | 304.847,00 |
| 10.02.2025 | 18,49 | 19,44 | 18,47 | 19,16 | 3,39% | 138.824,00 |
| 07.02.2025 | 18,65 | 18,79 | 18,36 | 18,53 | -0,71% | 125.291,00 |
| 06.02.2025 | 18,88 | 19,09 | 18,53 | 18,67 | -0,73% | 138.790,00 |
| 05.02.2025 | 18,46 | 18,94 | 18,15 | 18,80 | 1,17% | 149.109,00 |
| 04.02.2025 | 18,90 | 18,93 | 18,42 | 18,59 | -1,40% | 118.000,00 |
| 03.02.2025 | 18,55 | 19,12 | 18,34 | 18,85 | 0,53% | 169.556,00 |
| 31.01.2025 | 19,84 | 19,87 | 18,69 | 18,75 | -2,60% | 334.743,00 |
| 30.01.2025 | 18,93 | 19,27 | 18,65 | 19,25 | 1,48% | 200.801,00 |
| 29.01.2025 | 19,09 | 19,31 | 18,87 | 18,97 | -0,15% | 148.617,00 |
| 28.01.2025 | 19,58 | 19,88 | 18,94 | 19,00 | -1,93% | 168.329,00 |
| 27.01.2025 | 19,45 | 20,20 | 19,05 | 19,37 | -2,48% | 275.516,00 |
| 24.01.2025 | 20,59 | 20,60 | 19,77 | 19,86 | -3,99% | 156.447,00 |
| 23.01.2025 | 20,98 | 21,00 | 20,48 | 20,69 | -1,59% | 129.426,00 |
| 22.01.2025 | 21,30 | 21,37 | 20,73 | 21,03 | 0,55% | 144.218,00 |
| 21.01.2025 | 21,45 | 21,82 | 20,87 | 20,91 | -0,43% | 390.658,00 |
| 20.01.2025 | 21,36 | 21,50 | 20,90 | 21,00 | 0,45% | 305.142,00 |
| 17.01.2025 | 19,08 | 20,97 | 19,05 | 20,91 | 9,29% | 344.119,00 |
| 16.01.2025 | 19,30 | 19,39 | 18,87 | 19,13 | 0,02% | 72.892,00 |
| 15.01.2025 | 18,68 | 19,18 | 18,51 | 19,12 | 2,66% | 82.230,00 |
| 14.01.2025 | 18,85 | 19,01 | 18,29 | 18,63 | -0,97% | 77.084,00 |
| 13.01.2025 | 18,67 | 18,81 | 18,37 | 18,81 | 0,59% | 105.850,00 |
| 10.01.2025 | 19,30 | 19,32 | 18,50 | 18,70 | -3,23% | 168.857,00 |
| 09.01.2025 | 19,25 | 19,34 | 19,10 | 19,32 | 0,32% | 45.132,00 |
| 08.01.2025 | 19,45 | 19,58 | 19,15 | 19,26 | -0,56% | 116.062,00 |