Börse:
48,923€
-0,62%
Echtzeit-Aktienkurs Intel Corp.
Bid:
48,925€
Ask:
48,920€
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 48,63 | 49,20 | 48,08 | 48,92 | -0,63% | 86.695,00 |
| 14.01.2021 | 47,43 | 49,50 | 47,18 | 49,23 | 4,72% | 163.825,00 |
| 13.01.2021 | 43,97 | 50,00 | 43,25 | 47,01 | 6,47% | 325.068,00 |
| 12.01.2021 | 42,67 | 44,25 | 42,42 | 44,16 | 3,40% | 48.742,00 |
| 11.01.2021 | 42,10 | 43,04 | 42,01 | 42,71 | 1,15% | 39.101,00 |
| 08.01.2021 | 42,70 | 42,80 | 42,09 | 42,22 | -1,14% | 67.597,00 |
| 07.01.2021 | 41,71 | 42,79 | 41,45 | 42,71 | 2,24% | 45.453,00 |
| 06.01.2021 | 40,80 | 42,04 | 39,89 | 41,77 | 2,55% | 71.188,00 |
| 05.01.2021 | 40,60 | 40,78 | 40,24 | 40,73 | -0,48% | 29.653,00 |
| 04.01.2021 | 40,45 | 41,74 | 40,30 | 40,93 | 2,63% | 63.789,00 |
| 30.12.2020 | 40,14 | 40,32 | 39,82 | 39,88 | 4,28% | 44.071,00 |
| 29.12.2020 | 38,65 | 38,70 | 38,17 | 38,24 | -0,74% | 34.882,00 |
| 28.12.2020 | 38,53 | 38,88 | 38,50 | 38,53 | 1,01% | 22.317,00 |
| 23.12.2020 | 38,16 | 38,22 | 37,76 | 38,14 | 0,71% | 22.993,00 |
| 22.12.2020 | 37,86 | 38,38 | 37,50 | 37,87 | 1,84% | 43.580,00 |
| 21.12.2020 | 38,50 | 38,69 | 37,04 | 37,19 | -7,76% | 129.110,00 |
| 18.12.2020 | 41,07 | 41,36 | 40,21 | 40,32 | -1,99% | 32.873,00 |
| 17.12.2020 | 41,81 | 42,09 | 41,02 | 41,14 | -1,91% | 26.426,00 |
| 16.12.2020 | 41,46 | 41,94 | 41,46 | 41,94 | 1,28% | 14.000,00 |
| 15.12.2020 | 41,70 | 41,94 | 41,37 | 41,41 | -0,81% | 14.938,00 |
| 14.12.2020 | 41,10 | 42,30 | 40,92 | 41,75 | 2,67% | 23.008,00 |
| 11.12.2020 | 41,40 | 41,42 | 40,61 | 40,66 | -2,63% | 42.328,00 |
| 10.12.2020 | 41,11 | 41,77 | 40,89 | 41,76 | -0,39% | 22.875,00 |
| 09.12.2020 | 41,76 | 42,03 | 41,42 | 41,93 | 1,29% | 28.430,00 |
| 08.12.2020 | 41,34 | 41,77 | 41,00 | 41,39 | 0,60% | 36.879,00 |
| 07.12.2020 | 42,89 | 43,07 | 40,79 | 41,15 | -4,47% | 73.126,00 |
| 04.12.2020 | 41,86 | 43,07 | 41,85 | 43,07 | 3,72% | 33.706,00 |
| 03.12.2020 | 41,26 | 41,53 | 40,96 | 41,53 | 0,81% | 22.926,00 |
| 02.12.2020 | 40,56 | 41,40 | 40,56 | 41,19 | 0,34% | 34.176,00 |
| 01.12.2020 | 40,83 | 41,73 | 40,51 | 41,05 | 2,84% | 44.332,00 |
| 30.11.2020 | 39,81 | 39,97 | 39,44 | 39,92 | -0,29% | 30.107,00 |
| 27.11.2020 | 39,80 | 40,20 | 39,48 | 40,03 | 0,21% | 20.010,00 |
| 26.11.2020 | 39,50 | 39,95 | 39,44 | 39,95 | 1,81% | 13.174,00 |
| 25.11.2020 | 39,77 | 39,77 | 39,10 | 39,24 | -0,27% | 33.748,00 |
| 24.11.2020 | 39,25 | 39,34 | 38,86 | 39,34 | 2,17% | 36.756,00 |
| 23.11.2020 | 38,57 | 38,99 | 38,21 | 38,51 | 0,03% | 38.767,00 |
| 20.11.2020 | 38,37 | 38,71 | 38,36 | 38,50 | 1,04% | 45.777,00 |
| 19.11.2020 | 38,22 | 38,30 | 37,84 | 38,10 | -0,55% | 30.905,00 |
| 18.11.2020 | 38,28 | 38,61 | 38,00 | 38,31 | -1,31% | 21.270,00 |
| 17.11.2020 | 38,91 | 39,00 | 38,26 | 38,82 | -0,35% | 29.893,00 |
| 16.11.2020 | 38,64 | 39,54 | 38,51 | 38,96 | 1,78% | 438.515,00 |
| 13.11.2020 | 38,35 | 38,39 | 38,06 | 38,28 | 0,25% | 58.999,00 |
| 12.11.2020 | 39,30 | 39,47 | 38,18 | 38,18 | -2,65% | 31.688,00 |
| 11.11.2020 | 38,65 | 39,36 | 38,50 | 39,22 | 0,00% | 37.039,00 |
| 10.11.2020 | 38,52 | 39,24 | 38,10 | 39,22 | -1,12% | 71.070,00 |
| 09.11.2020 | 39,47 | 39,85 | 38,21 | 39,67 | 4,07% | 166.866,00 |
| 06.11.2020 | 38,67 | 38,67 | 37,97 | 38,12 | -1,64% | 26.594,00 |
| 05.11.2020 | 39,54 | 39,54 | 38,72 | 38,75 | -1,03% | 42.941,00 |
| 04.11.2020 | 39,00 | 39,24 | 38,35 | 39,16 | 1,31% | 56.483,00 |
| 03.11.2020 | 38,50 | 38,69 | 38,13 | 38,65 | 0,76% | 36.099,00 |
| 02.11.2020 | 38,20 | 38,69 | 38,20 | 38,36 | 1,40% | 35.764,00 |
| 30.10.2020 | 37,42 | 38,28 | 37,03 | 37,83 | -0,07% | 84.208,00 |
| 29.10.2020 | 38,10 | 38,16 | 37,66 | 37,86 | -1,10% | 42.143,00 |
| 28.10.2020 | 38,35 | 38,61 | 37,83 | 38,28 | -0,85% | 102.241,00 |
| 27.10.2020 | 39,60 | 39,78 | 38,43 | 38,61 | -1,63% | 178.424,00 |
| 26.10.2020 | 40,30 | 40,47 | 39,25 | 39,25 | -2,99% | 123.990,00 |
| 23.10.2020 | 41,68 | 41,96 | 40,24 | 40,46 | -10,94% | 281.722,00 |
| 22.10.2020 | 44,76 | 45,50 | 44,66 | 45,43 | 0,91% | 44.870,00 |
| 21.10.2020 | 45,53 | 45,53 | 44,65 | 45,02 | -0,97% | 21.695,00 |
| 20.10.2020 | 46,85 | 46,96 | 45,46 | 45,46 | -0,95% | 20.828,00 |
| 19.10.2020 | 46,45 | 46,75 | 45,77 | 45,89 | -1,06% | 25.573,00 |
| 16.10.2020 | 46,34 | 46,65 | 45,55 | 46,38 | 1,78% | 19.532,00 |
| 15.10.2020 | 45,17 | 45,72 | 44,70 | 45,57 | -0,70% | 62.768,00 |
| 14.10.2020 | 46,30 | 46,34 | 45,70 | 45,89 | -0,56% | 20.766,00 |
| 13.10.2020 | 45,79 | 46,26 | 45,51 | 46,15 | 1,76% | 40.348,00 |
| 12.10.2020 | 44,90 | 45,50 | 44,59 | 45,35 | 0,78% | 12.541,00 |
| 09.10.2020 | 45,55 | 45,65 | 44,87 | 45,00 | -0,31% | 29.857,00 |
| 08.10.2020 | 44,90 | 45,61 | 44,72 | 45,14 | 0,73% | 33.384,00 |
| 07.10.2020 | 44,00 | 44,87 | 43,72 | 44,82 | 1,05% | 17.821,00 |
| 06.10.2020 | 43,83 | 44,47 | 43,53 | 44,35 | 1,17% | 32.731,00 |
| 05.10.2020 | 44,00 | 44,00 | 43,57 | 43,84 | -0,31% | 8.410,00 |
| 02.10.2020 | 43,85 | 44,33 | 43,24 | 43,97 | -1,32% | 65.075,00 |
| 01.10.2020 | 44,51 | 44,87 | 44,26 | 44,56 | 1,01% | 23.976,00 |
| 30.09.2020 | 43,49 | 44,48 | 43,14 | 44,12 | 0,83% | 21.360,00 |
| 29.09.2020 | 44,00 | 44,13 | 43,55 | 43,75 | 0,38% | 54.989,00 |
| 28.09.2020 | 43,25 | 43,59 | 42,94 | 43,59 | 1,91% | 45.268,00 |
| 25.09.2020 | 42,42 | 42,77 | 41,94 | 42,77 | 1,56% | 16.810,00 |
| 24.09.2020 | 41,70 | 42,20 | 41,44 | 42,12 | -0,66% | 34.400,00 |
| 23.09.2020 | 42,80 | 42,92 | 42,38 | 42,40 | 0,22% | 42.370,00 |
| 22.09.2020 | 42,66 | 42,73 | 42,19 | 42,30 | 0,83% | 17.003,00 |
| 21.09.2020 | 42,42 | 42,42 | 41,57 | 41,95 | -0,08% | 57.077,00 |
| 18.09.2020 | 42,63 | 42,63 | 41,99 | 41,99 | -1,28% | 18.032,00 |
| 17.09.2020 | 42,22 | 42,70 | 41,69 | 42,53 | -0,63% | 30.713,00 |
| 16.09.2020 | 42,68 | 42,83 | 42,27 | 42,80 | 0,48% | 19.158,00 |
| 15.09.2020 | 41,74 | 42,68 | 41,49 | 42,60 | 1,80% | 24.372,00 |
| 14.09.2020 | 42,15 | 42,37 | 40,96 | 41,84 | -0,42% | 49.322,00 |
| 11.09.2020 | 41,90 | 42,26 | 41,46 | 42,02 | 0,21% | 25.014,00 |
| 10.09.2020 | 42,15 | 42,21 | 41,71 | 41,93 | 0,06% | 33.446,00 |
| 09.09.2020 | 41,58 | 42,35 | 41,55 | 41,90 | 0,22% | 62.431,00 |
| 08.09.2020 | 42,70 | 42,70 | 41,51 | 41,81 | -1,39% | 91.853,00 |
| 07.09.2020 | 42,20 | 42,89 | 42,07 | 42,40 | 0,50% | 44.365,00 |
| 04.09.2020 | 42,23 | 43,39 | 41,90 | 42,19 | -2,16% | 76.617,00 |
| 03.09.2020 | 44,47 | 44,63 | 43,12 | 43,12 | -2,98% | 97.970,00 |
| 02.09.2020 | 42,83 | 44,45 | 42,83 | 44,45 | 5,10% | 44.118,00 |
| 01.09.2020 | 42,90 | 43,00 | 42,00 | 42,29 | -0,52% | 36.466,00 |
| 31.08.2020 | 42,68 | 43,37 | 42,20 | 42,51 | 0,46% | 108.408,00 |
| 28.08.2020 | 42,14 | 42,72 | 41,36 | 42,32 | 0,71% | 64.352,00 |
| 27.08.2020 | 41,91 | 42,27 | 41,75 | 42,02 | 0,33% | 43.752,00 |
| 26.08.2020 | 42,24 | 42,24 | 41,72 | 41,88 | -0,18% | 32.528,00 |
| 25.08.2020 | 42,20 | 42,20 | 41,56 | 41,95 | 0,76% | 36.163,00 |