Börse:
50,710€
2,11%
Echtzeit-Aktienkurs Intel Corp
Bid:
50,710€
Ask:
50,710€
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,01 | 50,95 | 48,26 | 50,71 | 2,11% | 1.809,00 |
| 25.02.2021 | 51,86 | 51,96 | 49,66 | 49,66 | -3,78% | 2.742,00 |
| 24.02.2021 | 49,62 | 51,67 | 49,62 | 51,61 | 2,58% | 994,00 |
| 23.02.2021 | 49,99 | 50,31 | 49,19 | 50,31 | 0,74% | 3.591,00 |
| 22.02.2021 | 52,03 | 52,03 | 49,94 | 49,94 | -4,02% | 1.414,00 |
| 19.02.2021 | 50,84 | 52,03 | 50,76 | 52,03 | 1,96% | 1.389,00 |
| 18.02.2021 | 51,37 | 51,37 | 50,63 | 51,03 | -0,80% | 1.570,00 |
| 17.02.2021 | 51,44 | 51,56 | 51,17 | 51,44 | -0,04% | 1.856,00 |
| 16.02.2021 | 51,57 | 51,73 | 50,90 | 51,46 | -0,41% | 1.155,00 |
| 15.02.2021 | 51,18 | 51,83 | 51,15 | 51,67 | 1,49% | 2.029,00 |
| 12.02.2021 | 49,92 | 51,54 | 49,92 | 50,91 | 1,80% | 4.654,00 |
| 11.02.2021 | 48,58 | 50,08 | 48,54 | 50,01 | 3,77% | 5.460,00 |
| 10.02.2021 | 48,46 | 48,89 | 48,20 | 48,20 | -0,68% | 2.462,00 |
| 09.02.2021 | 48,85 | 49,08 | 47,88 | 48,53 | -0,90% | 548,00 |
| 08.02.2021 | 48,68 | 48,97 | 48,25 | 48,97 | 1,12% | 1.620,00 |
| 05.02.2021 | 49,35 | 49,35 | 48,35 | 48,43 | -0,64% | 2.900,00 |
| 04.02.2021 | 47,56 | 48,74 | 47,56 | 48,74 | 1,56% | 4.188,00 |
| 03.02.2021 | 48,50 | 48,76 | 47,91 | 47,99 | -0,86% | 1.134,00 |
| 02.02.2021 | 47,28 | 48,40 | 47,11 | 48,40 | 2,40% | 2.096,00 |
| 01.02.2021 | 46,30 | 47,27 | 45,87 | 47,27 | 3,07% | 1.755,00 |
| 29.01.2021 | 45,64 | 46,81 | 45,20 | 45,86 | -1,12% | 1.544,00 |
| 28.01.2021 | 43,50 | 46,61 | 43,21 | 46,38 | 4,71% | 4.212,00 |
| 27.01.2021 | 45,64 | 45,64 | 44,27 | 44,29 | -2,35% | 12.001,00 |
| 26.01.2021 | 45,51 | 45,99 | 45,36 | 45,36 | -0,11% | 13.280,00 |
| 25.01.2021 | 46,90 | 46,98 | 44,63 | 45,41 | -2,66% | 17.602,00 |
| 22.01.2021 | 49,02 | 49,48 | 46,65 | 46,65 | -9,00% | 12.708,00 |
| 21.01.2021 | 48,63 | 51,89 | 48,31 | 51,26 | 6,15% | 4.841,00 |
| 20.01.2021 | 47,86 | 48,32 | 47,86 | 48,29 | 1,24% | 8.234,00 |
| 19.01.2021 | 47,20 | 48,02 | 47,13 | 47,70 | 1,72% | 3.147,00 |
| 18.01.2021 | 47,33 | 47,33 | 46,71 | 46,90 | -1,88% | 2.651,00 |
| 15.01.2021 | 48,65 | 49,10 | 47,80 | 47,80 | -2,01% | 8.312,00 |
| 14.01.2021 | 46,83 | 49,51 | 46,83 | 48,78 | 3,64% | 15.003,00 |
| 13.01.2021 | 43,83 | 49,24 | 43,61 | 47,06 | 7,82% | 11.209,00 |
| 12.01.2021 | 42,88 | 44,00 | 42,51 | 43,65 | 2,63% | 3.494,00 |
| 11.01.2021 | 42,05 | 42,90 | 42,05 | 42,53 | 0,25% | 2.382,00 |
| 08.01.2021 | 42,40 | 42,78 | 42,18 | 42,42 | 0,34% | 1.400,00 |
| 07.01.2021 | 41,78 | 42,79 | 41,48 | 42,28 | 1,87% | 2.273,00 |
| 06.01.2021 | 40,80 | 41,99 | 40,00 | 41,50 | 1,19% | 648,00 |
| 05.01.2021 | 40,35 | 41,29 | 40,30 | 41,01 | 0,66% | 638,00 |
| 04.01.2021 | 40,35 | 41,61 | 40,35 | 40,74 | 2,13% | 1.580,00 |
| 30.12.2020 | 40,29 | 40,37 | 39,82 | 39,89 | -1,38% | 844,00 |
| 29.12.2020 | 38,70 | 40,57 | 38,05 | 40,45 | 5,00% | 4.678,00 |
| 28.12.2020 | 38,48 | 38,93 | 38,47 | 38,53 | 0,78% | 873,00 |
| 23.12.2020 | 37,70 | 38,57 | 37,70 | 38,23 | 0,94% | 2.232,00 |
| 22.12.2020 | 37,86 | 38,34 | 37,60 | 37,87 | 0,09% | 2.007,00 |
| 21.12.2020 | 38,68 | 38,68 | 37,11 | 37,84 | -2,70% | 10.407,00 |
| 18.12.2020 | 41,16 | 41,35 | 38,89 | 38,89 | -5,52% | 2.481,00 |
| 17.12.2020 | 41,79 | 42,03 | 41,05 | 41,16 | -2,09% | 1.229,00 |
| 16.12.2020 | 41,61 | 42,04 | 41,56 | 42,04 | 0,92% | 462,00 |
| 15.12.2020 | 41,68 | 41,74 | 41,63 | 41,65 | 0,01% | 620,00 |
| 14.12.2020 | 40,91 | 41,92 | 40,87 | 41,65 | 2,01% | 920,00 |
| 11.12.2020 | 41,23 | 41,34 | 40,70 | 40,83 | -2,36% | 10.633,00 |
| 10.12.2020 | 41,29 | 41,83 | 40,99 | 41,81 | 0,75% | 386,00 |
| 09.12.2020 | 41,79 | 42,02 | 41,19 | 41,50 | -0,40% | 5.541,00 |
| 08.12.2020 | 41,31 | 41,67 | 41,10 | 41,67 | 0,97% | 761,00 |
| 07.12.2020 | 42,98 | 43,04 | 40,97 | 41,27 | -4,42% | 16.020,00 |
| 04.12.2020 | 41,88 | 43,18 | 41,88 | 43,18 | 2,81% | 3.199,00 |
| 03.12.2020 | 41,11 | 42,06 | 40,98 | 42,00 | 1,60% | 1.135,00 |
| 02.12.2020 | 40,88 | 41,34 | 40,73 | 41,34 | 0,98% | 4.182,00 |
| 01.12.2020 | 40,96 | 41,55 | 40,57 | 40,94 | 1,70% | 886,00 |
| 30.11.2020 | 39,68 | 40,25 | 39,47 | 40,25 | 0,79% | 3.587,00 |
| 27.11.2020 | 39,68 | 40,10 | 39,51 | 39,94 | 0,82% | 1.456,00 |
| 26.11.2020 | 39,40 | 39,81 | 39,40 | 39,61 | 0,43% | 1.743,00 |
| 25.11.2020 | 39,87 | 39,87 | 39,14 | 39,44 | -0,24% | 743,00 |
| 24.11.2020 | 39,03 | 39,76 | 38,89 | 39,54 | 1,91% | 2.755,00 |
| 23.11.2020 | 38,50 | 38,95 | 38,28 | 38,80 | 1,02% | 1.320,00 |
| 20.11.2020 | 38,11 | 38,64 | 38,11 | 38,41 | 0,38% | 600,00 |
| 19.11.2020 | 38,10 | 38,26 | 38,10 | 38,26 | 0,43% | 382,00 |
| 18.11.2020 | 38,21 | 38,61 | 38,10 | 38,10 | -1,32% | 2.082,00 |
| 17.11.2020 | 38,70 | 38,98 | 38,26 | 38,61 | -0,61% | 2.028,00 |
| 16.11.2020 | 38,65 | 39,46 | 38,65 | 38,84 | 1,07% | 3.761,00 |
| 13.11.2020 | 38,15 | 38,47 | 38,14 | 38,43 | 1,13% | 5.425,00 |
| 12.11.2020 | 39,16 | 39,38 | 37,85 | 38,00 | -3,54% | 1.129,00 |
| 11.11.2020 | 38,56 | 39,40 | 38,56 | 39,40 | 2,03% | 1.529,00 |
| 10.11.2020 | 38,35 | 39,29 | 38,22 | 38,61 | -0,97% | 1.484,00 |
| 09.11.2020 | 39,47 | 39,73 | 38,57 | 38,99 | 2,52% | 3.683,00 |
| 06.11.2020 | 38,45 | 38,52 | 37,96 | 38,03 | -1,54% | 2.025,00 |
| 05.11.2020 | 39,17 | 39,45 | 38,63 | 38,63 | -0,92% | 5.522,00 |
| 04.11.2020 | 39,00 | 39,25 | 38,36 | 38,99 | 1,34% | 8.044,00 |
| 03.11.2020 | 38,36 | 38,79 | 38,22 | 38,47 | 0,44% | 4.555,00 |
| 02.11.2020 | 38,10 | 38,68 | 38,10 | 38,30 | 1,32% | 5.716,00 |
| 30.10.2020 | 37,42 | 38,19 | 37,03 | 37,80 | 0,07% | 3.087,00 |
| 29.10.2020 | 38,10 | 38,20 | 37,72 | 37,78 | 0,35% | 1.453,00 |
| 28.10.2020 | 38,49 | 38,55 | 37,65 | 37,65 | -2,50% | 7.268,00 |
| 27.10.2020 | 39,37 | 39,76 | 38,39 | 38,61 | -2,46% | 6.132,00 |
| 26.10.2020 | 40,20 | 40,45 | 39,18 | 39,59 | -2,30% | 10.856,00 |
| 23.10.2020 | 41,20 | 41,92 | 40,36 | 40,52 | -11,52% | 29.759,00 |
| 22.10.2020 | 44,88 | 45,88 | 44,65 | 45,79 | 0,52% | 520,00 |
| 21.10.2020 | 45,23 | 45,56 | 44,79 | 45,56 | 1,00% | 2.127,00 |
| 20.10.2020 | 46,72 | 46,98 | 44,98 | 45,11 | -2,90% | 2.132,00 |
| 19.10.2020 | 46,23 | 47,20 | 45,87 | 46,45 | -0,26% | 3.917,00 |
| 16.10.2020 | 46,02 | 46,63 | 45,82 | 46,57 | 1,21% | 932,00 |
| 15.10.2020 | 45,06 | 46,02 | 44,85 | 46,02 | 0,56% | 3.566,00 |
| 14.10.2020 | 46,04 | 46,28 | 45,58 | 45,76 | -0,40% | 1.990,00 |
| 13.10.2020 | 45,68 | 46,15 | 45,53 | 45,95 | 0,10% | 368,00 |
| 12.10.2020 | 45,07 | 45,90 | 44,87 | 45,90 | 2,91% | 2.943,00 |
| 09.10.2020 | 45,53 | 45,53 | 44,60 | 44,60 | -1,51% | 13.764,00 |
| 08.10.2020 | 44,87 | 45,59 | 44,87 | 45,29 | 1,07% | 2.602,00 |
| 07.10.2020 | 43,85 | 44,91 | 43,83 | 44,81 | 0,91% | 151,00 |
| 06.10.2020 | 43,60 | 44,40 | 43,56 | 44,40 | 1,58% | 1.538,00 |