Börse:
45,550€
-0,28%
Echtzeit-Aktienkurs Intel Corp.
Bid:
45,485€
Ask:
45,615€
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 45,53 | 45,55 | 45,40 | 45,55 | -0,29% | 145,00 |
| 26.01.2021 | 45,63 | 46,03 | 45,38 | 45,68 | 0,93% | 5.799,00 |
| 25.01.2021 | 46,95 | 46,99 | 44,63 | 45,26 | -3,60% | 17.755,00 |
| 22.01.2021 | 49,50 | 49,72 | 46,66 | 46,95 | -4,78% | 29.086,00 |
| 21.01.2021 | 48,50 | 49,31 | 48,05 | 49,31 | 2,55% | 5.225,00 |
| 20.01.2021 | 48,02 | 48,86 | 47,87 | 48,08 | 0,29% | 9.448,00 |
| 19.01.2021 | 47,40 | 48,00 | 47,08 | 47,94 | 2,35% | 6.399,00 |
| 18.01.2021 | 48,00 | 48,00 | 46,70 | 46,84 | -4,12% | 9.603,00 |
| 15.01.2021 | 48,20 | 48,96 | 48,00 | 48,86 | 0,11% | 12.048,00 |
| 14.01.2021 | 47,20 | 49,37 | 47,20 | 48,80 | 3,93% | 31.123,00 |
| 13.01.2021 | 43,56 | 49,60 | 43,39 | 46,96 | 7,06% | 58.618,00 |
| 12.01.2021 | 42,80 | 44,25 | 42,50 | 43,86 | 3,01% | 3.628,00 |
| 11.01.2021 | 41,90 | 42,69 | 41,90 | 42,58 | 0,98% | 4.462,00 |
| 08.01.2021 | 42,20 | 42,80 | 42,17 | 42,17 | -0,80% | 8.800,00 |
| 07.01.2021 | 41,60 | 42,85 | 41,46 | 42,51 | 0,96% | 5.076,00 |
| 06.01.2021 | 41,08 | 42,10 | 39,80 | 42,10 | 2,76% | 6.699,00 |
| 05.01.2021 | 40,30 | 40,97 | 40,26 | 40,97 | 0,06% | 5.380,00 |
| 04.01.2021 | 40,15 | 41,57 | 40,15 | 40,95 | 2,46% | 6.661,00 |
| 30.12.2020 | 40,26 | 40,35 | 39,81 | 39,96 | -0,66% | 5.254,00 |
| 29.12.2020 | 38,39 | 40,71 | 38,01 | 40,23 | 4,58% | 14.384,00 |
| 28.12.2020 | 38,43 | 38,78 | 38,43 | 38,47 | -0,17% | 6.423,00 |
| 23.12.2020 | 37,64 | 38,53 | 37,64 | 38,53 | 1,66% | 8.413,00 |
| 22.12.2020 | 37,84 | 38,32 | 37,64 | 37,90 | 0,57% | 5.361,00 |
| 21.12.2020 | 38,90 | 38,90 | 37,15 | 37,69 | -5,79% | 19.317,00 |
| 18.12.2020 | 41,39 | 41,39 | 40,00 | 40,00 | -2,69% | 7.590,00 |
| 17.12.2020 | 41,80 | 42,35 | 41,06 | 41,11 | -1,89% | 13.881,00 |
| 16.12.2020 | 41,61 | 42,01 | 41,53 | 41,90 | 1,07% | 3.033,00 |
| 15.12.2020 | 41,71 | 42,00 | 41,45 | 41,45 | -0,68% | 3.911,00 |
| 14.12.2020 | 41,00 | 42,09 | 40,93 | 41,74 | 2,37% | 4.845,00 |
| 11.12.2020 | 41,39 | 41,39 | 40,70 | 40,77 | -1,94% | 5.563,00 |
| 10.12.2020 | 41,34 | 41,71 | 40,80 | 41,58 | -0,11% | 4.123,00 |
| 09.12.2020 | 41,80 | 42,01 | 41,45 | 41,62 | 0,54% | 5.374,00 |
| 08.12.2020 | 41,11 | 41,62 | 41,08 | 41,40 | 0,80% | 6.119,00 |
| 07.12.2020 | 43,40 | 43,40 | 40,84 | 41,07 | -5,17% | 7.115,00 |
| 04.12.2020 | 42,15 | 43,31 | 41,91 | 43,31 | 3,16% | 8.425,00 |
| 03.12.2020 | 41,31 | 42,05 | 40,97 | 41,98 | 1,82% | 5.302,00 |
| 02.12.2020 | 40,90 | 41,35 | 40,64 | 41,23 | -0,06% | 10.430,00 |
| 01.12.2020 | 41,01 | 41,70 | 40,53 | 41,26 | 2,74% | 7.166,00 |
| 30.11.2020 | 39,24 | 40,18 | 39,24 | 40,16 | 1,08% | 5.365,00 |
| 27.11.2020 | 39,69 | 40,10 | 39,46 | 39,73 | 0,68% | 3.503,00 |
| 26.11.2020 | 39,57 | 39,77 | 39,39 | 39,46 | -0,20% | 9.717,00 |
| 25.11.2020 | 39,78 | 39,81 | 39,06 | 39,54 | -0,30% | 7.069,00 |
| 24.11.2020 | 39,26 | 39,66 | 38,61 | 39,66 | 2,64% | 40.158,00 |
| 23.11.2020 | 38,54 | 38,90 | 38,23 | 38,64 | 0,59% | 9.183,00 |
| 20.11.2020 | 38,35 | 39,06 | 38,32 | 38,41 | 0,48% | 34.310,00 |
| 19.11.2020 | 38,27 | 38,30 | 37,95 | 38,23 | -0,29% | 6.781,00 |
| 18.11.2020 | 38,37 | 38,60 | 38,04 | 38,34 | -0,90% | 3.725,00 |
| 17.11.2020 | 38,93 | 39,00 | 38,40 | 38,69 | -0,17% | 6.904,00 |
| 16.11.2020 | 38,57 | 39,41 | 38,54 | 38,75 | 1,25% | 9.300,00 |
| 13.11.2020 | 38,26 | 38,39 | 37,89 | 38,27 | 0,84% | 19.882,00 |
| 12.11.2020 | 39,30 | 39,47 | 37,95 | 37,95 | -3,30% | 3.254,00 |
| 11.11.2020 | 38,44 | 39,25 | 38,44 | 39,25 | -0,17% | 3.424,00 |
| 10.11.2020 | 38,66 | 39,31 | 38,20 | 39,31 | -0,22% | 5.692,00 |
| 09.11.2020 | 39,00 | 39,78 | 38,41 | 39,40 | 3,25% | 14.846,00 |
| 06.11.2020 | 38,56 | 38,56 | 38,01 | 38,16 | -1,46% | 7.068,00 |
| 05.11.2020 | 39,12 | 39,57 | 38,64 | 38,72 | -1,38% | 8.787,00 |
| 04.11.2020 | 38,88 | 39,34 | 38,52 | 39,26 | 1,59% | 4.974,00 |
| 03.11.2020 | 38,48 | 38,70 | 38,19 | 38,65 | 1,06% | 3.527,00 |
| 02.11.2020 | 38,01 | 38,68 | 38,01 | 38,24 | 1,80% | 10.543,00 |
| 30.10.2020 | 37,70 | 38,12 | 37,15 | 37,57 | -1,16% | 6.639,00 |
| 29.10.2020 | 38,15 | 38,18 | 37,66 | 38,01 | -0,17% | 5.941,00 |
| 28.10.2020 | 38,20 | 38,49 | 37,82 | 38,07 | -1,12% | 12.811,00 |
| 27.10.2020 | 39,00 | 39,76 | 38,43 | 38,50 | -2,40% | 18.369,00 |
| 26.10.2020 | 40,50 | 40,50 | 39,13 | 39,45 | -2,67% | 24.577,00 |
| 23.10.2020 | 41,60 | 41,95 | 40,40 | 40,53 | -11,39% | 28.167,00 |
| 22.10.2020 | 44,86 | 45,74 | 44,65 | 45,74 | 0,56% | 8.447,00 |
| 21.10.2020 | 45,02 | 45,48 | 44,82 | 45,48 | -0,04% | 2.703,00 |
| 20.10.2020 | 46,89 | 46,91 | 45,36 | 45,50 | -3,19% | 13.181,00 |
| 19.10.2020 | 46,35 | 47,00 | 45,80 | 47,00 | 1,18% | 8.016,00 |
| 16.10.2020 | 46,18 | 46,62 | 45,61 | 46,45 | 1,88% | 24.596,00 |
| 15.10.2020 | 45,56 | 45,73 | 44,58 | 45,60 | -0,21% | 12.603,00 |
| 14.10.2020 | 46,19 | 46,28 | 45,69 | 45,69 | -0,78% | 8.254,00 |
| 13.10.2020 | 45,64 | 46,24 | 45,64 | 46,05 | 0,69% | 3.589,00 |
| 12.10.2020 | 44,69 | 45,74 | 44,69 | 45,74 | 2,03% | 4.729,00 |
| 09.10.2020 | 45,69 | 45,69 | 44,79 | 44,83 | -1,07% | 6.447,00 |
| 08.10.2020 | 44,86 | 45,56 | 44,80 | 45,31 | 0,91% | 9.254,00 |
| 07.10.2020 | 43,83 | 44,90 | 43,78 | 44,90 | 1,13% | 2.530,00 |
| 06.10.2020 | 43,80 | 44,48 | 43,60 | 44,40 | 1,65% | 3.378,00 |
| 05.10.2020 | 43,50 | 43,97 | 43,50 | 43,68 | -0,50% | 4.164,00 |
| 02.10.2020 | 44,01 | 44,33 | 43,25 | 43,90 | -1,17% | 6.520,00 |
| 01.10.2020 | 44,33 | 44,83 | 44,28 | 44,42 | -0,11% | 5.360,00 |
| 30.09.2020 | 43,52 | 44,47 | 43,24 | 44,47 | 2,07% | 5.165,00 |
| 29.09.2020 | 44,36 | 44,36 | 43,57 | 43,57 | 0,25% | 8.111,00 |
| 28.09.2020 | 43,30 | 43,50 | 43,03 | 43,46 | 1,38% | 3.104,00 |
| 25.09.2020 | 42,57 | 42,87 | 41,98 | 42,87 | 2,19% | 5.890,00 |
| 24.09.2020 | 41,80 | 42,09 | 41,42 | 41,95 | -0,67% | 8.770,00 |
| 23.09.2020 | 42,73 | 42,98 | 42,24 | 42,24 | -0,59% | 6.333,00 |
| 22.09.2020 | 42,28 | 42,58 | 42,19 | 42,49 | 1,00% | 4.811,00 |
| 21.09.2020 | 42,40 | 42,40 | 41,62 | 42,07 | 1,31% | 6.142,00 |
| 18.09.2020 | 42,41 | 42,65 | 41,52 | 41,52 | -2,04% | 5.023,00 |
| 17.09.2020 | 42,63 | 42,63 | 41,94 | 42,39 | -0,71% | 3.140,00 |
| 16.09.2020 | 42,48 | 42,74 | 42,34 | 42,69 | 0,12% | 3.132,00 |
| 15.09.2020 | 41,55 | 42,65 | 41,54 | 42,64 | 2,69% | 7.780,00 |
| 14.09.2020 | 42,18 | 42,32 | 41,00 | 41,53 | 0,10% | 9.303,00 |
| 11.09.2020 | 41,83 | 42,26 | 41,49 | 41,49 | -0,58% | 8.054,00 |
| 10.09.2020 | 42,23 | 42,23 | 41,73 | 41,73 | -1,27% | 4.808,00 |
| 09.09.2020 | 41,90 | 42,26 | 41,40 | 42,26 | 0,20% | 8.050,00 |
| 08.09.2020 | 42,81 | 42,84 | 41,56 | 42,18 | -1,72% | 14.136,00 |
| 07.09.2020 | 42,90 | 42,94 | 42,13 | 42,92 | 1,94% | 13.307,00 |
| 04.09.2020 | 42,16 | 43,19 | 41,86 | 42,10 | -1,68% | 11.174,00 |