32,380€
0,17%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 32,24 | 32,44 | 32,18 | 32,38 | 0,24% | 2.257,00 |
| 22.04.2024 | 32,13 | 32,52 | 32,03 | 32,30 | 0,65% | 1.055,00 |
| 19.04.2024 | 32,57 | 32,91 | 32,08 | 32,09 | -2,50% | 3.654,00 |
| 18.04.2024 | 33,52 | 33,72 | 32,67 | 32,92 | -1,69% | 2.214,00 |
| 17.04.2024 | 34,28 | 34,28 | 33,22 | 33,48 | -1,83% | 1.390,00 |
| 16.04.2024 | 34,15 | 34,43 | 33,63 | 34,11 | -0,20% | 2.574,00 |
| 15.04.2024 | 33,35 | 34,47 | 33,35 | 34,18 | 1,88% | 1.887,00 |
| 12.04.2024 | 35,09 | 35,32 | 33,48 | 33,55 | -4,09% | 5.566,00 |
| 11.04.2024 | 34,60 | 35,10 | 34,56 | 34,98 | 1,00% | 3.064,00 |
| 10.04.2024 | 35,40 | 37,48 | 34,49 | 34,63 | -1,90% | 9.425,00 |
| 09.04.2024 | 34,98 | 35,53 | 34,37 | 35,30 | 1,00% | 3.045,00 |
| 08.04.2024 | 35,64 | 35,81 | 34,93 | 34,95 | -2,05% | 4.825,00 |
| 05.04.2024 | 36,73 | 37,00 | 35,58 | 35,68 | -2,69% | 5.498,00 |
| 04.04.2024 | 37,16 | 37,53 | 36,65 | 36,67 | -1,49% | 3.452,00 |
| 03.04.2024 | 38,95 | 39,22 | 37,15 | 37,22 | -8,84% | 8.494,00 |
| 02.04.2024 | 41,39 | 41,63 | 40,40 | 40,83 | -0,15% | 1.424,00 |
| 28.03.2024 | 40,25 | 41,28 | 40,23 | 40,89 | 1,49% | 3.063,00 |
| 27.03.2024 | 38,88 | 40,48 | 38,69 | 40,29 | 3,98% | 1.984,00 |
| 26.03.2024 | 38,66 | 38,96 | 38,42 | 38,75 | 0,38% | 476,00 |
| 25.03.2024 | 38,75 | 38,95 | 37,47 | 38,61 | -1,85% | 6.613,00 |
| 22.03.2024 | 39,37 | 39,62 | 38,92 | 39,33 | 0,68% | 1.412,00 |
| 21.03.2024 | 39,17 | 40,00 | 38,97 | 39,07 | 0,48% | 3.633,00 |
| 20.03.2024 | 38,98 | 40,62 | 38,12 | 38,88 | -0,60% | 3.342,00 |
| 19.03.2024 | 39,25 | 39,36 | 38,16 | 39,11 | -0,53% | 1.233,00 |
| 18.03.2024 | 39,30 | 39,84 | 39,15 | 39,32 | 0,38% | 2.009,00 |
| 15.03.2024 | 39,26 | 39,62 | 38,93 | 39,18 | -0,35% | 1.865,00 |
| 14.03.2024 | 39,75 | 40,04 | 38,96 | 39,31 | -0,66% | 6.230,00 |
| 13.03.2024 | 41,02 | 41,35 | 39,47 | 39,57 | -3,58% | 7.918,00 |
| 12.03.2024 | 41,28 | 41,49 | 40,78 | 41,04 | -0,05% | 1.808,00 |
| 11.03.2024 | 40,33 | 41,12 | 39,93 | 41,06 | 2,05% | 4.936,00 |
| 08.03.2024 | 42,50 | 43,03 | 40,24 | 40,24 | -4,59% | 8.038,00 |
| 07.03.2024 | 40,79 | 42,43 | 40,78 | 42,17 | 3,29% | 5.029,00 |
| 06.03.2024 | 39,89 | 41,71 | 39,89 | 40,83 | 2,70% | 32.039,00 |
| 05.03.2024 | 41,80 | 41,86 | 39,36 | 39,76 | -5,39% | 3.326,00 |
| 04.03.2024 | 40,39 | 42,93 | 40,38 | 42,02 | 3,01% | 3.434,00 |
| 01.03.2024 | 39,95 | 40,79 | 39,89 | 40,79 | 2,85% | 3.879,00 |
| 29.02.2024 | 38,64 | 39,73 | 38,41 | 39,66 | 2,43% | 2.214,00 |
| 28.02.2024 | 39,45 | 39,45 | 38,72 | 38,72 | -1,27% | 3.999,00 |
| 27.02.2024 | 39,51 | 39,87 | 39,22 | 39,22 | -1,22% | 2.384,00 |
| 26.02.2024 | 39,73 | 39,97 | 39,57 | 39,71 | 0,25% | 1.770,00 |
| 23.02.2024 | 39,88 | 40,05 | 39,55 | 39,61 | -0,79% | 3.677,00 |
| 22.02.2024 | 41,08 | 41,35 | 39,63 | 39,92 | -0,55% | 2.931,00 |
| 21.02.2024 | 41,15 | 41,15 | 39,87 | 40,14 | -2,40% | 1.533,00 |
| 20.02.2024 | 41,19 | 42,00 | 40,34 | 41,13 | 0,56% | 1.455,00 |
| 19.02.2024 | 40,75 | 41,00 | 40,51 | 40,90 | 1,36% | 1.461,00 |
| 16.02.2024 | 41,01 | 41,10 | 40,35 | 40,35 | -2,68% | 3.977,00 |
| 15.02.2024 | 41,28 | 41,72 | 41,28 | 41,46 | 0,62% | 1.687,00 |
| 14.02.2024 | 40,41 | 41,26 | 40,41 | 41,20 | 2,81% | 4.958,00 |
| 13.02.2024 | 41,00 | 41,00 | 40,08 | 40,08 | -1,97% | 3.008,00 |
| 12.02.2024 | 40,09 | 41,65 | 40,09 | 40,88 | 1,89% | 4.656,00 |
| 09.02.2024 | 39,53 | 40,27 | 39,42 | 40,12 | 1,57% | 994,00 |
| 08.02.2024 | 39,68 | 39,68 | 39,41 | 39,50 | -0,60% | 782,00 |
| 07.02.2024 | 39,64 | 39,76 | 39,45 | 39,74 | 0,47% | 415,00 |
| 06.02.2024 | 39,75 | 39,93 | 39,35 | 39,56 | -0,79% | 5.316,00 |
| 05.02.2024 | 39,29 | 39,96 | 39,24 | 39,87 | 0,99% | 4.039,00 |
| 02.02.2024 | 39,41 | 39,52 | 38,65 | 39,48 | -1,30% | 2.840,00 |
| 01.02.2024 | 39,90 | 40,20 | 39,49 | 40,00 | 0,55% | 1.112,00 |
| 31.01.2024 | 39,33 | 39,78 | 38,95 | 39,78 | 0,20% | 3.106,00 |
| 30.01.2024 | 40,56 | 40,64 | 39,70 | 39,70 | -0,63% | 2.114,00 |
| 29.01.2024 | 40,53 | 40,80 | 39,80 | 39,95 | -0,68% | 13.495,00 |
| 26.01.2024 | 40,00 | 41,46 | 39,94 | 40,23 | -12,10% | 29.267,00 |
| 25.01.2024 | 45,70 | 46,30 | 45,48 | 45,76 | 1,89% | 4.946,00 |
| 24.01.2024 | 45,30 | 45,62 | 44,87 | 44,91 | 0,09% | 5.068,00 |
| 23.01.2024 | 44,28 | 44,87 | 44,05 | 44,87 | 1,48% | 1.261,00 |
| 22.01.2024 | 44,51 | 45,32 | 43,90 | 44,22 | -0,05% | 10.457,00 |
| 19.01.2024 | 43,21 | 44,24 | 43,21 | 44,24 | 2,88% | 1.043,00 |
| 18.01.2024 | 42,21 | 43,65 | 42,21 | 43,00 | 1,67% | 4.153,00 |
| 17.01.2024 | 43,12 | 43,12 | 42,07 | 42,29 | -2,36% | 1.253,00 |
| 16.01.2024 | 42,76 | 43,31 | 42,76 | 43,31 | 1,13% | 683,00 |
| 15.01.2024 | 42,86 | 42,96 | 42,64 | 42,83 | -0,64% | 4.172,00 |
| 12.01.2024 | 43,20 | 43,53 | 42,70 | 43,10 | 0,57% | 6.424,00 |
| 11.01.2024 | 43,57 | 43,64 | 42,86 | 42,86 | -0,76% | 2.611,00 |
| 10.01.2024 | 43,98 | 44,24 | 43,19 | 43,19 | -2,19% | 3.616,00 |
| 09.01.2024 | 44,20 | 44,28 | 43,91 | 44,15 | 0,25% | 7.474,00 |
| 08.01.2024 | 42,85 | 44,31 | 42,68 | 44,04 | 2,96% | 1.837,00 |
| 05.01.2024 | 42,79 | 43,42 | 42,03 | 42,78 | 0,04% | 5.995,00 |
| 04.01.2024 | 42,96 | 43,47 | 41,58 | 42,76 | -0,98% | 2.847,00 |
| 03.01.2024 | 43,65 | 43,77 | 43,08 | 43,19 | -0,46% | 4.833,00 |
| 02.01.2024 | 45,47 | 45,47 | 43,39 | 43,39 | -4,43% | 1.946,00 |
| 29.12.2023 | 45,60 | 45,67 | 45,40 | 45,40 | -0,84% | 3.561,00 |
| 28.12.2023 | 45,78 | 45,78 | 45,78 | 45,78 | 0,48% | - |
| 27.12.2023 | 45,40 | 46,02 | 45,40 | 45,56 | 4,51% | 11.013,00 |
| 22.12.2023 | 42,70 | 43,66 | 42,61 | 43,60 | 2,07% | 1.359,00 |
| 21.12.2023 | 41,95 | 42,71 | 41,92 | 42,71 | 1,74% | 2.208,00 |
| 20.12.2023 | 42,60 | 42,70 | 41,98 | 41,98 | -0,94% | 2.240,00 |
| 19.12.2023 | 41,63 | 42,45 | 41,63 | 42,38 | 1,06% | 7.465,00 |
| 18.12.2023 | 42,11 | 42,42 | 41,69 | 41,94 | -1,18% | 2.884,00 |
| 15.12.2023 | 41,22 | 43,32 | 41,22 | 42,44 | 3,29% | 3.311,00 |
| 14.12.2023 | 41,26 | 42,56 | 40,81 | 41,09 | 0,55% | 2.335,00 |
| 13.12.2023 | 40,86 | 41,01 | 40,70 | 40,86 | 0,22% | 1.778,00 |
| 12.12.2023 | 41,41 | 41,48 | 40,55 | 40,77 | -1,31% | 796,00 |
| 11.12.2023 | 39,70 | 41,45 | 39,57 | 41,31 | 3,90% | 5.292,00 |
| 08.12.2023 | 38,96 | 39,76 | 38,96 | 39,76 | 1,56% | 764,00 |
| 07.12.2023 | 38,23 | 39,15 | 38,14 | 39,15 | 1,37% | 2.721,00 |
| 06.12.2023 | 38,98 | 39,22 | 38,46 | 38,62 | -0,82% | 2.138,00 |
| 05.12.2023 | 38,91 | 38,94 | 38,59 | 38,94 | -0,12% | 4.373,00 |
| 04.12.2023 | 40,00 | 40,13 | 38,58 | 38,99 | -2,91% | 2.849,00 |
| 01.12.2023 | 40,82 | 40,84 | 40,16 | 40,16 | -2,26% | 1.636,00 |
| 30.11.2023 | 40,90 | 41,30 | 40,78 | 41,09 | 0,43% | 527,00 |
| 29.11.2023 | 40,26 | 41,22 | 40,26 | 40,91 | 2,24% | 1.306,00 |