27,735€
-2,67%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 28,57 | 28,74 | 27,67 | 27,74 | -2,67% | 105.791,00 |
| 07.05.2024 | 28,80 | 29,18 | 28,50 | 28,50 | -0,89% | 109.645,00 |
| 06.05.2024 | 28,76 | 28,95 | 28,54 | 28,75 | 0,27% | 104.486,00 |
| 03.05.2024 | 28,57 | 28,82 | 28,50 | 28,67 | 1,00% | 90.449,00 |
| 02.05.2024 | 28,69 | 28,93 | 28,22 | 28,39 | -0,52% | 144.865,00 |
| 30.04.2024 | 29,35 | 29,62 | 28,52 | 28,54 | -2,43% | 126.787,00 |
| 29.04.2024 | 30,05 | 30,09 | 29,06 | 29,25 | -1,82% | 135.859,00 |
| 26.04.2024 | 30,30 | 30,49 | 28,60 | 29,79 | -8,98% | 433.058,00 |
| 25.04.2024 | 32,10 | 32,87 | 32,02 | 32,73 | 1,56% | 52.438,00 |
| 24.04.2024 | 32,35 | 32,88 | 32,12 | 32,23 | 0,75% | 76.940,00 |
| 23.04.2024 | 32,24 | 32,46 | 31,96 | 31,99 | -0,71% | 56.189,00 |
| 22.04.2024 | 32,13 | 32,52 | 32,03 | 32,22 | 0,39% | 53.707,00 |
| 19.04.2024 | 32,62 | 32,88 | 32,09 | 32,09 | -2,53% | 85.366,00 |
| 18.04.2024 | 33,56 | 33,80 | 32,66 | 32,93 | -1,66% | 62.120,00 |
| 17.04.2024 | 34,24 | 34,28 | 33,22 | 33,48 | -1,90% | 101.502,00 |
| 16.04.2024 | 34,23 | 34,44 | 33,63 | 34,13 | -0,07% | 47.258,00 |
| 15.04.2024 | 33,46 | 34,49 | 33,36 | 34,16 | 1,83% | 74.273,00 |
| 12.04.2024 | 35,07 | 35,34 | 33,46 | 33,54 | -4,29% | 101.295,00 |
| 11.04.2024 | 34,64 | 35,10 | 34,54 | 35,04 | 1,24% | 72.446,00 |
| 10.04.2024 | 35,47 | 35,71 | 34,48 | 34,62 | -1,77% | 129.667,00 |
| 09.04.2024 | 34,99 | 35,53 | 34,37 | 35,24 | 0,80% | 129.752,00 |
| 08.04.2024 | 35,64 | 35,81 | 34,93 | 34,96 | -2,11% | 137.381,00 |
| 05.04.2024 | 36,72 | 37,01 | 35,58 | 35,71 | -2,68% | 95.721,00 |
| 04.04.2024 | 37,16 | 37,53 | 36,63 | 36,70 | -1,46% | 116.951,00 |
| 03.04.2024 | 39,00 | 39,22 | 37,13 | 37,24 | -8,80% | 204.314,00 |
| 02.04.2024 | 41,39 | 41,55 | 40,39 | 40,83 | -0,15% | 92.603,00 |
| 28.03.2024 | 40,21 | 41,29 | 40,21 | 40,89 | 1,49% | 82.191,00 |
| 27.03.2024 | 38,87 | 40,48 | 38,75 | 40,29 | 3,98% | 83.118,00 |
| 26.03.2024 | 38,74 | 38,98 | 38,42 | 38,75 | 0,38% | 45.903,00 |
| 25.03.2024 | 38,65 | 38,95 | 37,45 | 38,61 | -1,85% | 162.495,00 |
| 22.03.2024 | 39,45 | 39,61 | 38,92 | 39,33 | 0,68% | 57.516,00 |
| 21.03.2024 | 39,23 | 40,00 | 38,96 | 39,07 | 0,49% | 107.900,00 |
| 20.03.2024 | 38,88 | 40,65 | 38,11 | 38,88 | -0,60% | 108.500,00 |
| 19.03.2024 | 39,26 | 39,37 | 38,16 | 39,11 | -0,53% | 61.804,00 |
| 18.03.2024 | 39,34 | 39,86 | 39,15 | 39,32 | 0,37% | 47.592,00 |
| 15.03.2024 | 39,21 | 39,63 | 38,93 | 39,18 | -0,34% | 81.300,00 |
| 14.03.2024 | 39,84 | 40,09 | 38,96 | 39,31 | -0,66% | 61.464,00 |
| 13.03.2024 | 40,91 | 41,40 | 39,45 | 39,57 | -3,58% | 74.583,00 |
| 12.03.2024 | 41,28 | 41,50 | 40,78 | 41,04 | -0,07% | 36.013,00 |
| 11.03.2024 | 40,27 | 41,12 | 39,94 | 41,07 | 1,94% | 60.384,00 |
| 08.03.2024 | 42,46 | 43,05 | 40,25 | 40,29 | -4,44% | 143.698,00 |
| 07.03.2024 | 40,86 | 42,43 | 40,78 | 42,16 | 3,25% | 109.846,00 |
| 06.03.2024 | 39,89 | 41,71 | 39,84 | 40,84 | 2,65% | 83.240,00 |
| 05.03.2024 | 41,89 | 41,89 | 39,36 | 39,78 | -5,40% | 88.472,00 |
| 04.03.2024 | 40,40 | 42,93 | 40,38 | 42,05 | 4,06% | 114.801,00 |
| 01.03.2024 | 40,00 | 40,79 | 39,79 | 40,41 | 1,29% | 78.091,00 |
| 29.02.2024 | 38,65 | 39,90 | 38,35 | 39,90 | 2,97% | 52.427,00 |
| 28.02.2024 | 39,50 | 39,50 | 38,69 | 38,75 | -1,65% | 59.407,00 |
| 27.02.2024 | 39,52 | 39,90 | 39,19 | 39,40 | -0,58% | 41.388,00 |
| 26.02.2024 | 39,80 | 40,22 | 39,50 | 39,63 | -0,44% | 67.538,00 |
| 23.02.2024 | 40,00 | 40,18 | 39,47 | 39,80 | 0,21% | 84.151,00 |
| 22.02.2024 | 41,09 | 41,39 | 39,39 | 39,72 | -1,08% | 160.809,00 |
| 21.02.2024 | 41,20 | 41,36 | 39,84 | 40,15 | -2,56% | 63.247,00 |
| 20.02.2024 | 41,22 | 42,40 | 40,11 | 41,21 | 0,02% | 92.155,00 |
| 19.02.2024 | 40,70 | 41,20 | 40,50 | 41,20 | 1,97% | 34.840,00 |
| 16.02.2024 | 41,04 | 41,30 | 40,11 | 40,40 | -1,31% | 51.328,00 |
| 15.02.2024 | 41,40 | 41,96 | 40,94 | 40,94 | -0,72% | 57.605,00 |
| 14.02.2024 | 40,50 | 41,30 | 40,41 | 41,23 | 2,37% | 64.764,00 |
| 13.02.2024 | 41,00 | 41,00 | 39,95 | 40,28 | -1,58% | 52.334,00 |
| 12.02.2024 | 40,25 | 41,76 | 40,14 | 40,92 | 1,84% | 86.649,00 |
| 09.02.2024 | 39,41 | 40,34 | 39,35 | 40,18 | 1,81% | 51.040,00 |
| 08.02.2024 | 39,68 | 39,90 | 39,32 | 39,47 | -0,63% | 30.991,00 |
| 07.02.2024 | 39,78 | 40,00 | 39,43 | 39,72 | 0,00% | 45.614,00 |
| 06.02.2024 | 39,76 | 40,00 | 39,27 | 39,72 | -0,23% | 40.465,00 |
| 05.02.2024 | 39,41 | 40,18 | 39,11 | 39,81 | 0,81% | 60.369,00 |
| 02.02.2024 | 39,61 | 39,80 | 38,57 | 39,49 | -1,11% | 93.435,00 |
| 01.02.2024 | 39,92 | 40,30 | 39,23 | 39,93 | 0,04% | 54.895,00 |
| 31.01.2024 | 39,51 | 40,30 | 38,80 | 39,92 | 0,80% | 104.279,00 |
| 30.01.2024 | 40,74 | 40,75 | 39,55 | 39,60 | -2,08% | 84.740,00 |
| 29.01.2024 | 40,54 | 40,99 | 39,61 | 40,44 | 0,55% | 202.850,00 |
| 26.01.2024 | 40,30 | 41,72 | 39,82 | 40,22 | -12,02% | 525.266,00 |
| 25.01.2024 | 45,70 | 46,39 | 45,27 | 45,72 | 1,30% | 135.501,00 |
| 24.01.2024 | 45,16 | 45,71 | 44,16 | 45,13 | 0,07% | 91.573,00 |
| 23.01.2024 | 44,29 | 45,10 | 43,63 | 45,10 | 1,58% | 50.692,00 |
| 22.01.2024 | 44,58 | 45,44 | 43,76 | 44,40 | 0,45% | 140.469,00 |
| 19.01.2024 | 43,25 | 44,77 | 42,99 | 44,20 | 2,72% | 64.806,00 |
| 18.01.2024 | 42,30 | 43,85 | 42,21 | 43,03 | 1,59% | 53.144,00 |
| 17.01.2024 | 43,20 | 43,20 | 42,07 | 42,36 | -1,82% | 37.982,00 |
| 16.01.2024 | 42,90 | 43,36 | 42,66 | 43,14 | -0,10% | 47.682,00 |
| 15.01.2024 | 42,86 | 43,19 | 42,63 | 43,19 | 0,43% | 35.366,00 |
| 12.01.2024 | 43,40 | 43,56 | 42,55 | 43,00 | -0,82% | 39.601,00 |
| 11.01.2024 | 43,55 | 43,69 | 42,79 | 43,36 | 0,13% | 58.816,00 |
| 10.01.2024 | 44,15 | 44,29 | 42,95 | 43,30 | -1,55% | 45.468,00 |
| 09.01.2024 | 44,02 | 44,34 | 43,76 | 43,98 | -0,46% | 56.284,00 |
| 08.01.2024 | 42,90 | 44,48 | 42,61 | 44,19 | 3,07% | 64.819,00 |
| 05.01.2024 | 42,80 | 43,50 | 42,02 | 42,87 | 0,14% | 54.029,00 |
| 04.01.2024 | 42,96 | 43,50 | 41,12 | 42,81 | -0,52% | 86.087,00 |
| 03.01.2024 | 43,75 | 43,87 | 42,92 | 43,04 | -1,45% | 72.503,00 |
| 02.01.2024 | 45,46 | 45,54 | 43,34 | 43,67 | -4,06% | 119.939,00 |
| 29.12.2023 | 45,41 | 45,73 | 45,37 | 45,52 | -0,18% | 33.838,00 |
| 28.12.2023 | 45,80 | 45,97 | 45,20 | 45,60 | -0,39% | 69.612,00 |
| 27.12.2023 | 45,70 | 46,26 | 45,18 | 45,78 | 5,04% | 250.958,00 |
| 22.12.2023 | 42,70 | 43,71 | 42,50 | 43,59 | 1,93% | 91.522,00 |
| 21.12.2023 | 41,86 | 42,82 | 41,86 | 42,76 | 2,13% | 72.041,00 |
| 20.12.2023 | 42,55 | 42,76 | 41,80 | 41,87 | -1,44% | 55.745,00 |
| 19.12.2023 | 41,75 | 42,54 | 41,53 | 42,48 | 1,48% | 72.170,00 |
| 18.12.2023 | 42,11 | 42,50 | 41,58 | 41,86 | -1,12% | 76.727,00 |
| 15.12.2023 | 41,33 | 43,29 | 41,22 | 42,34 | 3,00% | 115.614,00 |
| 14.12.2023 | 41,26 | 42,89 | 40,69 | 41,10 | 0,37% | 148.501,00 |
| 13.12.2023 | 41,01 | 41,07 | 40,16 | 40,95 | 0,37% | 46.613,00 |