32,338€
-0,48%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 32,20 | 32,60 | 32,20 | 32,33 | -0,52% | 38.033,00 |
| 24.04.2024 | 32,38 | 32,88 | 32,30 | 32,50 | 0,87% | 26.744,00 |
| 23.04.2024 | 32,44 | 32,47 | 32,08 | 32,22 | 0,30% | 20.074,00 |
| 22.04.2024 | 32,26 | 32,52 | 32,08 | 32,12 | -1,05% | 20.694,00 |
| 19.04.2024 | 32,80 | 32,91 | 32,39 | 32,46 | -2,67% | 32.362,00 |
| 18.04.2024 | 33,59 | 33,69 | 33,00 | 33,35 | -0,71% | 33.136,00 |
| 17.04.2024 | 33,94 | 34,12 | 33,59 | 33,59 | -1,52% | 17.209,00 |
| 16.04.2024 | 34,06 | 34,44 | 33,74 | 34,11 | -0,81% | 21.425,00 |
| 15.04.2024 | 33,57 | 34,39 | 33,54 | 34,39 | 0,57% | 36.826,00 |
| 12.04.2024 | 35,17 | 35,32 | 33,88 | 34,20 | -1,65% | 42.366,00 |
| 11.04.2024 | 34,80 | 34,88 | 34,57 | 34,77 | -0,23% | 14.713,00 |
| 10.04.2024 | 35,55 | 35,68 | 34,78 | 34,85 | -0,11% | 36.357,00 |
| 09.04.2024 | 35,06 | 35,14 | 34,40 | 34,89 | -1,43% | 28.855,00 |
| 08.04.2024 | 35,63 | 35,79 | 35,40 | 35,40 | -0,95% | 33.888,00 |
| 05.04.2024 | 36,82 | 36,95 | 35,61 | 35,74 | -4,11% | 33.754,00 |
| 04.04.2024 | 37,27 | 37,45 | 37,18 | 37,27 | -1,40% | 38.807,00 |
| 03.04.2024 | 39,00 | 39,19 | 37,68 | 37,80 | -7,07% | 71.530,00 |
| 02.04.2024 | 41,28 | 41,62 | 40,56 | 40,67 | -1,02% | 48.896,00 |
| 28.03.2024 | 40,55 | 41,24 | 40,23 | 41,09 | 3,14% | 36.038,00 |
| 27.03.2024 | 38,80 | 40,20 | 38,77 | 39,84 | 2,67% | 17.366,00 |
| 26.03.2024 | 38,65 | 38,87 | 38,44 | 38,81 | 0,44% | 30.259,00 |
| 25.03.2024 | 38,62 | 38,85 | 37,50 | 38,64 | -1,50% | 85.719,00 |
| 22.03.2024 | 39,38 | 39,62 | 38,94 | 39,23 | -1,49% | 27.200,00 |
| 21.03.2024 | 39,34 | 39,99 | 39,11 | 39,82 | 3,58% | 30.579,00 |
| 20.03.2024 | 38,98 | 40,64 | 38,45 | 38,45 | -0,66% | 106.038,00 |
| 19.03.2024 | 39,31 | 39,38 | 38,20 | 38,70 | -1,63% | 26.454,00 |
| 18.03.2024 | 39,41 | 39,75 | 39,18 | 39,34 | 0,10% | 41.306,00 |
| 15.03.2024 | 39,34 | 39,64 | 39,03 | 39,30 | -0,18% | 26.172,00 |
| 14.03.2024 | 39,78 | 40,04 | 38,93 | 39,37 | -1,24% | 30.008,00 |
| 13.03.2024 | 41,02 | 41,11 | 39,80 | 39,87 | -2,99% | 31.103,00 |
| 12.03.2024 | 41,25 | 41,51 | 40,88 | 41,10 | 0,34% | 22.450,00 |
| 11.03.2024 | 40,37 | 41,03 | 39,95 | 40,96 | -0,17% | 51.001,00 |
| 08.03.2024 | 42,50 | 43,03 | 41,01 | 41,03 | -2,89% | 59.841,00 |
| 07.03.2024 | 41,00 | 42,32 | 40,96 | 42,25 | 2,81% | 62.359,00 |
| 06.03.2024 | 40,01 | 41,24 | 39,94 | 41,09 | 2,28% | 36.100,00 |
| 05.03.2024 | 41,91 | 41,91 | 39,97 | 40,18 | -3,08% | 79.649,00 |
| 04.03.2024 | 40,69 | 41,53 | 40,43 | 41,45 | 2,37% | 38.722,00 |
| 01.03.2024 | 39,99 | 40,66 | 39,82 | 40,49 | 2,68% | 46.558,00 |
| 29.02.2024 | 38,57 | 39,60 | 38,39 | 39,44 | 1,00% | 31.247,00 |
| 28.02.2024 | 39,59 | 39,59 | 38,83 | 39,05 | -0,96% | 25.808,00 |
| 27.02.2024 | 39,70 | 39,88 | 39,41 | 39,43 | -0,90% | 20.503,00 |
| 26.02.2024 | 39,78 | 40,20 | 39,52 | 39,79 | 0,10% | 28.840,00 |
| 23.02.2024 | 40,01 | 40,19 | 39,45 | 39,75 | -0,66% | 49.393,00 |
| 22.02.2024 | 41,13 | 41,50 | 39,45 | 40,01 | -1,79% | 60.661,00 |
| 21.02.2024 | 41,25 | 41,32 | 40,17 | 40,74 | 0,41% | 40.431,00 |
| 20.02.2024 | 41,30 | 42,39 | 40,13 | 40,58 | -1,04% | 101.784,00 |
| 19.02.2024 | 40,62 | 41,00 | 40,50 | 41,00 | 0,94% | 12.737,00 |
| 16.02.2024 | 41,11 | 41,13 | 40,22 | 40,62 | -1,75% | 22.987,00 |
| 15.02.2024 | 41,48 | 41,95 | 41,20 | 41,35 | 0,63% | 43.408,00 |
| 14.02.2024 | 40,53 | 41,28 | 40,47 | 41,09 | 1,37% | 31.079,00 |
| 13.02.2024 | 40,99 | 41,00 | 40,08 | 40,53 | -2,02% | 33.456,00 |
| 12.02.2024 | 40,23 | 41,37 | 40,19 | 41,37 | 3,78% | 38.008,00 |
| 09.02.2024 | 39,52 | 40,27 | 39,38 | 39,86 | 1,17% | 18.853,00 |
| 08.02.2024 | 39,60 | 39,73 | 39,39 | 39,40 | -0,84% | 9.756,00 |
| 07.02.2024 | 39,62 | 40,00 | 39,43 | 39,74 | 0,40% | 18.389,00 |
| 06.02.2024 | 39,96 | 39,99 | 39,27 | 39,58 | -0,48% | 32.257,00 |
| 05.02.2024 | 39,18 | 39,92 | 39,18 | 39,77 | 1,05% | 31.020,00 |
| 02.02.2024 | 39,34 | 39,85 | 38,58 | 39,35 | 0,10% | 32.288,00 |
| 01.02.2024 | 40,00 | 40,27 | 39,24 | 39,31 | 0,11% | 43.692,00 |
| 31.01.2024 | 39,60 | 39,60 | 38,89 | 39,27 | -1,49% | 85.302,00 |
| 30.01.2024 | 40,56 | 40,65 | 39,66 | 39,86 | 0,05% | 48.414,00 |
| 29.01.2024 | 40,75 | 41,00 | 39,63 | 39,84 | -2,42% | 87.165,00 |
| 26.01.2024 | 40,15 | 41,60 | 39,85 | 40,83 | -11,32% | 347.705,00 |
| 25.01.2024 | 45,76 | 46,36 | 45,44 | 46,04 | 1,62% | 109.508,00 |
| 24.01.2024 | 45,36 | 45,75 | 44,27 | 45,31 | 2,30% | 68.718,00 |
| 23.01.2024 | 44,45 | 44,54 | 43,73 | 44,29 | 0,35% | 30.425,00 |
| 22.01.2024 | 44,74 | 45,35 | 43,80 | 44,13 | 1,34% | 69.729,00 |
| 19.01.2024 | 43,49 | 43,67 | 42,85 | 43,55 | 0,03% | 34.218,00 |
| 18.01.2024 | 42,51 | 43,82 | 42,28 | 43,53 | 2,35% | 30.774,00 |
| 17.01.2024 | 43,04 | 43,10 | 42,08 | 42,53 | -1,45% | 20.964,00 |
| 16.01.2024 | 42,78 | 43,36 | 42,70 | 43,16 | 0,59% | 47.825,00 |
| 15.01.2024 | 42,96 | 43,14 | 42,63 | 42,90 | 0,40% | 15.294,00 |
| 12.01.2024 | 43,27 | 43,55 | 42,50 | 42,73 | -0,16% | 17.031,00 |
| 11.01.2024 | 43,64 | 43,65 | 42,80 | 42,80 | -0,86% | 15.950,00 |
| 10.01.2024 | 44,10 | 44,25 | 42,96 | 43,17 | -1,73% | 19.933,00 |
| 09.01.2024 | 44,23 | 44,35 | 43,83 | 43,93 | -0,05% | 22.319,00 |
| 08.01.2024 | 42,91 | 44,13 | 42,59 | 43,95 | 1,82% | 41.348,00 |
| 05.01.2024 | 42,90 | 43,50 | 41,98 | 43,17 | 0,92% | 46.541,00 |
| 04.01.2024 | 43,11 | 43,53 | 41,10 | 42,77 | -0,66% | 61.026,00 |
| 03.01.2024 | 43,75 | 43,79 | 42,94 | 43,06 | -2,34% | 71.228,00 |
| 02.01.2024 | 45,52 | 45,52 | 43,77 | 44,09 | -3,05% | 65.406,00 |
| 29.12.2023 | 45,50 | 45,69 | 45,38 | 45,47 | -0,26% | 29.437,00 |
| 28.12.2023 | 45,87 | 45,97 | 45,16 | 45,59 | 0,02% | 42.452,00 |
| 27.12.2023 | 45,75 | 46,27 | 45,25 | 45,58 | 4,42% | 132.059,00 |
| 22.12.2023 | 42,70 | 43,69 | 42,55 | 43,65 | 2,84% | 39.637,00 |
| 21.12.2023 | 42,01 | 42,45 | 41,81 | 42,45 | -0,31% | 42.505,00 |
| 20.12.2023 | 42,68 | 42,81 | 42,20 | 42,58 | 1,55% | 18.321,00 |
| 19.12.2023 | 41,72 | 42,01 | 41,52 | 41,93 | 0,14% | 27.866,00 |
| 18.12.2023 | 42,25 | 42,50 | 41,70 | 41,87 | -2,88% | 38.192,00 |
| 15.12.2023 | 41,40 | 43,29 | 41,32 | 43,11 | 3,84% | 67.623,00 |
| 14.12.2023 | 41,48 | 42,85 | 40,98 | 41,51 | 2,23% | 35.656,00 |
| 13.12.2023 | 40,96 | 41,03 | 40,40 | 40,61 | -0,44% | 17.135,00 |
| 12.12.2023 | 41,50 | 41,53 | 40,72 | 40,79 | -0,71% | 34.182,00 |
| 11.12.2023 | 39,79 | 41,22 | 39,63 | 41,08 | 3,70% | 37.059,00 |
| 08.12.2023 | 38,90 | 39,80 | 38,88 | 39,61 | 1,97% | 18.209,00 |
| 07.12.2023 | 38,20 | 38,91 | 37,62 | 38,85 | 0,14% | 32.459,00 |
| 06.12.2023 | 39,01 | 39,35 | 38,69 | 38,79 | 0,34% | 38.256,00 |
| 05.12.2023 | 38,76 | 39,02 | 38,56 | 38,66 | -0,12% | 30.106,00 |
| 04.12.2023 | 40,03 | 40,14 | 38,64 | 38,71 | -3,08% | 43.250,00 |
| 01.12.2023 | 40,95 | 41,01 | 39,56 | 39,94 | -2,72% | 20.020,00 |