20,880€
-4,09%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 19,06 | 19,60 | 19,06 | 19,37 | 1,22% | 153.288,00 |
| 06.01.2025 | 20,10 | 20,50 | 19,06 | 19,14 | -4,12% | 231.711,00 |
| 03.01.2025 | 19,65 | 20,06 | 19,49 | 19,96 | 1,31% | 128.939,00 |
| 02.01.2025 | 19,15 | 19,85 | 19,10 | 19,70 | 2,50% | 168.468,00 |
| 30.12.2024 | 19,32 | 19,45 | 19,22 | 19,22 | -1,43% | 82.091,00 |
| 27.12.2024 | 19,66 | 19,71 | 19,28 | 19,50 | 0,60% | 131.924,00 |
| 23.12.2024 | 18,80 | 19,42 | 18,78 | 19,38 | 3,61% | 179.855,00 |
| 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 |