32,693€
-0,63%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 32,30 | 32,78 | 32,00 | 32,68 | -0,67% | 2.610,00 |
| 18.04.2024 | 33,45 | 33,60 | 32,66 | 32,90 | -1,70% | 3.477,00 |
| 17.04.2024 | 34,50 | 34,50 | 33,32 | 33,47 | -2,48% | 5.933,00 |
| 16.04.2024 | 34,19 | 34,42 | 33,84 | 34,32 | 0,72% | 2.807,00 |
| 15.04.2024 | 33,50 | 34,35 | 33,46 | 34,08 | 1,26% | 8.903,00 |
| 12.04.2024 | 35,15 | 35,30 | 33,65 | 33,65 | -3,66% | 6.992,00 |
| 11.04.2024 | 34,63 | 35,03 | 34,58 | 34,93 | 1,22% | 3.293,00 |
| 10.04.2024 | 35,44 | 35,71 | 34,51 | 34,51 | -2,02% | 7.039,00 |
| 09.04.2024 | 35,05 | 35,35 | 34,40 | 35,22 | 0,77% | 8.444,00 |
| 08.04.2024 | 35,60 | 35,80 | 34,95 | 34,95 | -2,10% | 7.385,00 |
| 05.04.2024 | 36,90 | 37,00 | 35,62 | 35,70 | -2,96% | 7.876,00 |
| 04.04.2024 | 37,00 | 37,46 | 36,79 | 36,79 | -1,33% | 18.854,00 |
| 03.04.2024 | 39,30 | 39,30 | 37,25 | 37,29 | -8,37% | 23.997,00 |
| 02.04.2024 | 41,10 | 41,55 | 40,53 | 40,69 | -0,29% | 16.573,00 |
| 28.03.2024 | 40,24 | 41,20 | 40,24 | 40,81 | 1,73% | 11.247,00 |
| 27.03.2024 | 38,95 | 40,31 | 38,82 | 40,12 | 3,44% | 2.318,00 |
| 26.03.2024 | 38,70 | 38,86 | 38,47 | 38,78 | 0,53% | 7.056,00 |
| 25.03.2024 | 38,51 | 38,90 | 37,55 | 38,58 | -1,97% | 10.511,00 |
| 22.03.2024 | 39,45 | 39,62 | 39,00 | 39,35 | 0,95% | 4.451,00 |
| 21.03.2024 | 39,34 | 39,89 | 38,98 | 38,98 | 0,19% | 10.298,00 |
| 20.03.2024 | 39,07 | 40,29 | 38,20 | 38,91 | -0,55% | 6.307,00 |
| 19.03.2024 | 39,33 | 39,35 | 38,30 | 39,12 | -0,46% | 3.471,00 |
| 18.03.2024 | 39,30 | 39,70 | 39,21 | 39,30 | 0,15% | 5.510,00 |
| 15.03.2024 | 39,36 | 39,49 | 38,95 | 39,24 | -0,18% | 3.717,00 |
| 14.03.2024 | 39,73 | 40,01 | 39,00 | 39,31 | -0,49% | 8.453,00 |
| 13.03.2024 | 41,20 | 41,20 | 39,51 | 39,51 | -4,11% | 8.447,00 |
| 12.03.2024 | 41,22 | 41,49 | 40,90 | 41,20 | 0,27% | 4.315,00 |
| 11.03.2024 | 40,45 | 41,09 | 39,95 | 41,09 | 1,67% | 11.518,00 |
| 08.03.2024 | 42,58 | 43,10 | 40,35 | 40,42 | -3,82% | 16.576,00 |
| 07.03.2024 | 40,96 | 42,36 | 40,86 | 42,02 | 3,37% | 11.570,00 |
| 06.03.2024 | 39,98 | 41,11 | 39,96 | 40,65 | 2,76% | 8.561,00 |
| 05.03.2024 | 41,99 | 41,99 | 39,56 | 39,56 | -6,07% | 8.452,00 |
| 04.03.2024 | 40,51 | 42,71 | 40,42 | 42,12 | 3,73% | 14.706,00 |
| 01.03.2024 | 39,94 | 40,67 | 39,80 | 40,60 | 2,43% | 10.064,00 |
| 29.02.2024 | 38,50 | 39,64 | 38,37 | 39,64 | 2,05% | 3.357,00 |
| 28.02.2024 | 39,42 | 39,55 | 38,82 | 38,84 | -1,42% | 6.224,00 |
| 27.02.2024 | 39,70 | 39,86 | 39,20 | 39,40 | -0,93% | 6.110,00 |
| 26.02.2024 | 40,08 | 40,20 | 39,56 | 39,77 | -0,24% | 5.098,00 |
| 23.02.2024 | 39,90 | 40,20 | 39,56 | 39,87 | 0,16% | 10.831,00 |
| 22.02.2024 | 40,98 | 41,45 | 39,48 | 39,80 | -0,29% | 17.306,00 |
| 21.02.2024 | 41,29 | 41,30 | 39,83 | 39,92 | -2,72% | 1.727,00 |
| 20.02.2024 | 41,28 | 42,26 | 40,28 | 41,03 | 0,44% | 15.997,00 |
| 19.02.2024 | 40,80 | 40,97 | 40,53 | 40,85 | 0,65% | 3.670,00 |
| 16.02.2024 | 41,10 | 41,14 | 40,28 | 40,59 | -0,84% | 7.766,00 |
| 15.02.2024 | 41,46 | 41,92 | 40,93 | 40,93 | -0,35% | 8.153,00 |
| 14.02.2024 | 40,50 | 41,11 | 40,50 | 41,08 | 2,32% | 10.295,00 |
| 13.02.2024 | 41,00 | 41,02 | 40,07 | 40,15 | -2,39% | 11.376,00 |
| 12.02.2024 | 40,10 | 41,69 | 40,10 | 41,13 | 2,28% | 13.556,00 |
| 09.02.2024 | 39,45 | 40,22 | 39,45 | 40,22 | 1,60% | 5.678,00 |
| 08.02.2024 | 39,55 | 39,74 | 39,35 | 39,58 | -0,44% | 3.080,00 |
| 07.02.2024 | 39,85 | 40,00 | 39,48 | 39,76 | 0,23% | 6.101,00 |
| 06.02.2024 | 39,75 | 39,96 | 39,32 | 39,67 | -0,53% | 11.777,00 |
| 05.02.2024 | 39,30 | 40,11 | 39,23 | 39,88 | 1,68% | 10.828,00 |
| 02.02.2024 | 39,53 | 39,53 | 38,63 | 39,22 | -1,68% | 6.414,00 |
| 01.02.2024 | 39,97 | 40,24 | 39,20 | 39,89 | -0,40% | 7.179,00 |
| 31.01.2024 | 39,77 | 40,25 | 38,90 | 40,05 | 1,28% | 15.452,00 |
| 30.01.2024 | 40,50 | 40,61 | 39,54 | 39,54 | -2,30% | 7.307,00 |
| 29.01.2024 | 40,58 | 40,95 | 39,70 | 40,47 | 0,86% | 20.944,00 |
| 26.01.2024 | 40,11 | 41,44 | 39,50 | 40,13 | -12,28% | 41.712,00 |
| 25.01.2024 | 45,32 | 46,32 | 45,32 | 45,74 | 1,58% | 10.951,00 |
| 24.01.2024 | 45,00 | 45,70 | 44,45 | 45,03 | 0,22% | 13.638,00 |
| 23.01.2024 | 44,10 | 45,00 | 43,83 | 44,93 | 1,09% | 5.701,00 |
| 22.01.2024 | 44,60 | 45,50 | 43,78 | 44,45 | 0,09% | 13.154,00 |
| 19.01.2024 | 43,14 | 44,59 | 43,00 | 44,41 | 3,03% | 13.622,00 |
| 18.01.2024 | 42,30 | 43,50 | 42,30 | 43,10 | 2,04% | 1.792,00 |
| 17.01.2024 | 43,21 | 43,21 | 42,21 | 42,24 | -1,76% | 1.777,00 |
| 16.01.2024 | 42,77 | 43,33 | 42,67 | 43,00 | 0,15% | 5.027,00 |
| 15.01.2024 | 43,10 | 43,10 | 42,75 | 42,93 | -0,16% | 3.299,00 |
| 12.01.2024 | 43,32 | 43,54 | 42,76 | 43,00 | -0,50% | 3.574,00 |
| 11.01.2024 | 43,60 | 43,60 | 42,74 | 43,22 | -0,16% | 5.113,00 |
| 10.01.2024 | 43,98 | 44,26 | 42,94 | 43,29 | -2,00% | 10.532,00 |
| 09.01.2024 | 44,30 | 44,33 | 43,84 | 44,17 | 0,18% | 2.957,00 |
| 08.01.2024 | 43,30 | 44,41 | 42,62 | 44,09 | 3,16% | 13.831,00 |
| 05.01.2024 | 42,88 | 43,40 | 42,10 | 42,74 | 0,01% | 8.440,00 |
| 04.01.2024 | 42,84 | 43,49 | 41,00 | 42,74 | -0,84% | 14.494,00 |
| 03.01.2024 | 43,76 | 43,79 | 42,99 | 43,10 | -0,62% | 13.083,00 |
| 02.01.2024 | 45,50 | 45,61 | 43,37 | 43,37 | -4,73% | 12.934,00 |
| 29.12.2023 | 45,61 | 45,73 | 45,35 | 45,52 | 0,01% | 2.812,00 |
| 28.12.2023 | 45,89 | 45,90 | 45,20 | 45,52 | -0,14% | 4.060,00 |
| 27.12.2023 | 45,40 | 46,19 | 45,30 | 45,58 | 4,73% | 18.770,00 |
| 22.12.2023 | 42,83 | 43,69 | 42,46 | 43,52 | 1,90% | 24.747,00 |
| 21.12.2023 | 41,97 | 42,80 | 41,89 | 42,71 | 1,78% | 14.187,00 |
| 20.12.2023 | 42,78 | 42,80 | 41,97 | 41,97 | -1,10% | 7.806,00 |
| 19.12.2023 | 41,75 | 42,50 | 41,54 | 42,43 | 1,17% | 7.934,00 |
| 18.12.2023 | 42,40 | 42,44 | 41,73 | 41,94 | -0,42% | 4.792,00 |
| 15.12.2023 | 41,34 | 43,20 | 41,26 | 42,12 | 3,26% | 7.497,00 |
| 14.12.2023 | 41,30 | 42,82 | 40,79 | 40,79 | 0,52% | 16.181,00 |
| 13.12.2023 | 40,86 | 41,12 | 40,58 | 40,58 | -0,48% | 3.055,00 |
| 12.12.2023 | 41,54 | 41,54 | 40,77 | 40,77 | -1,15% | 7.725,00 |
| 11.12.2023 | 39,59 | 41,55 | 39,59 | 41,25 | 3,81% | 8.827,00 |
| 08.12.2023 | 39,03 | 39,83 | 38,85 | 39,73 | 1,62% | 5.012,00 |
| 07.12.2023 | 38,18 | 39,21 | 38,00 | 39,10 | 1,39% | 5.649,00 |
| 06.12.2023 | 38,80 | 39,23 | 38,55 | 38,56 | -0,98% | 27.212,00 |
| 05.12.2023 | 38,50 | 39,01 | 38,50 | 38,94 | -0,26% | 10.951,00 |
| 04.12.2023 | 39,95 | 40,11 | 38,70 | 39,04 | -3,11% | 5.844,00 |
| 01.12.2023 | 40,74 | 40,93 | 39,81 | 40,30 | -1,98% | 2.166,00 |
| 30.11.2023 | 41,10 | 41,36 | 40,73 | 41,11 | 0,29% | 3.029,00 |
| 29.11.2023 | 40,20 | 41,24 | 40,20 | 40,99 | 2,08% | 3.096,00 |
| 28.11.2023 | 40,17 | 40,25 | 39,85 | 40,16 | -0,36% | 8.051,00 |
| 27.11.2023 | 39,95 | 40,64 | 39,90 | 40,30 | 0,50% | 6.138,00 |