Börse:
45,905€
2,38%
Echtzeit-Aktienkurs Intel Corp
Bid:
45,905€
Ask:
45,905€
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 45,25 | 45,91 | 44,92 | 45,91 | 2,38% | 3.039,00 |
| 13.05.2021 | 44,58 | 44,99 | 44,37 | 44,84 | 1,04% | 955,00 |
| 12.05.2021 | 45,01 | 45,51 | 44,38 | 44,38 | -1,69% | 5.863,00 |
| 11.05.2021 | 46,04 | 46,04 | 44,68 | 45,15 | -2,37% | 10.175,00 |
| 10.05.2021 | 47,83 | 47,83 | 46,11 | 46,24 | -2,28% | 2.829,00 |
| 07.05.2021 | 47,36 | 48,14 | 47,29 | 47,32 | 0,12% | 3.390,00 |
| 06.05.2021 | 47,30 | 47,44 | 46,62 | 47,27 | -0,54% | 555,00 |
| 05.05.2021 | 47,33 | 47,73 | 47,06 | 47,52 | 0,64% | 720,00 |
| 04.05.2021 | 47,39 | 47,85 | 46,43 | 47,22 | -0,62% | 7.473,00 |
| 03.05.2021 | 48,04 | 48,19 | 47,12 | 47,52 | -0,35% | 1.948,00 |
| 30.04.2021 | 47,74 | 48,40 | 47,48 | 47,68 | -0,63% | 4.440,00 |
| 29.04.2021 | 47,67 | 48,00 | 47,50 | 47,98 | 0,79% | 2.124,00 |
| 28.04.2021 | 47,76 | 48,18 | 47,26 | 47,61 | -0,51% | 5.343,00 |
| 27.04.2021 | 48,73 | 48,90 | 47,81 | 47,85 | -1,47% | 10.713,00 |
| 26.04.2021 | 49,08 | 49,20 | 48,57 | 48,57 | -0,37% | 5.172,00 |
| 23.04.2021 | 50,80 | 50,80 | 48,47 | 48,75 | -6,13% | 8.079,00 |
| 22.04.2021 | 52,84 | 53,21 | 51,93 | 51,93 | -1,40% | 360,00 |
| 21.04.2021 | 51,71 | 52,67 | 51,71 | 52,67 | 1,19% | 93,00 |
| 20.04.2021 | 52,71 | 52,87 | 52,00 | 52,05 | -0,78% | 8.555,00 |
| 19.04.2021 | 53,70 | 53,97 | 52,46 | 52,46 | -3,67% | 1.043,00 |
| 16.04.2021 | 54,01 | 54,46 | 54,01 | 54,46 | 0,52% | 505,00 |
| 15.04.2021 | 53,43 | 54,18 | 53,09 | 54,18 | 1,29% | 690,00 |
| 14.04.2021 | 54,73 | 54,85 | 53,49 | 53,49 | -1,76% | 2.218,00 |
| 13.04.2021 | 54,97 | 55,38 | 53,92 | 54,45 | -0,82% | 2.206,00 |
| 12.04.2021 | 57,70 | 57,70 | 54,47 | 54,90 | -3,62% | 4.071,00 |
| 09.04.2021 | 56,58 | 56,96 | 56,31 | 56,96 | 1,68% | 3.161,00 |
| 08.04.2021 | 56,21 | 56,28 | 55,82 | 56,02 | 0,39% | 5.756,00 |
| 07.04.2021 | 55,25 | 55,99 | 55,15 | 55,80 | 0,96% | 643,00 |
| 06.04.2021 | 56,25 | 56,48 | 55,26 | 55,27 | 1,81% | 3.797,00 |
| 01.04.2021 | 54,86 | 55,15 | 54,28 | 54,29 | -0,28% | 172,00 |
| 31.03.2021 | 54,17 | 54,68 | 54,17 | 54,44 | 0,46% | 855,00 |
| 30.03.2021 | 54,70 | 54,88 | 54,18 | 54,19 | -0,84% | 714,00 |
| 29.03.2021 | 54,69 | 55,15 | 54,26 | 54,65 | 1,45% | 2.844,00 |
| 26.03.2021 | 52,76 | 54,17 | 52,37 | 53,87 | 2,90% | 1.638,00 |
| 25.03.2021 | 52,70 | 53,15 | 51,84 | 52,35 | -1,23% | 668,00 |
| 24.03.2021 | 56,60 | 57,06 | 52,90 | 53,00 | -1,40% | 23.636,00 |
| 23.03.2021 | 54,97 | 55,64 | 53,59 | 53,75 | -2,49% | 10.296,00 |
| 22.03.2021 | 53,67 | 55,54 | 53,67 | 55,12 | 1,42% | 1.148,00 |
| 19.03.2021 | 53,53 | 54,35 | 53,11 | 54,35 | 1,14% | 11.770,00 |
| 18.03.2021 | 55,01 | 55,01 | 53,74 | 53,74 | -2,89% | 338,00 |
| 17.03.2021 | 54,32 | 55,34 | 54,17 | 55,34 | 1,69% | 1.690,00 |
| 16.03.2021 | 53,46 | 55,18 | 53,43 | 54,42 | 3,28% | 2.457,00 |
| 15.03.2021 | 52,43 | 52,69 | 52,43 | 52,69 | 0,42% | 32,00 |
| 12.03.2021 | 52,94 | 52,94 | 52,29 | 52,47 | -0,51% | 373,00 |
| 11.03.2021 | 52,35 | 53,34 | 52,35 | 52,74 | 0,38% | 3.830,00 |
| 10.03.2021 | 52,25 | 53,65 | 52,25 | 52,54 | -0,53% | 900,00 |
| 09.03.2021 | 50,81 | 53,00 | 50,80 | 52,82 | 3,96% | 4.206,00 |
| 08.03.2021 | 51,10 | 51,89 | 50,28 | 50,81 | 1,60% | 445,00 |
| 05.03.2021 | 48,50 | 50,01 | 48,50 | 50,01 | 2,78% | 2.786,00 |
| 04.03.2021 | 49,51 | 49,53 | 48,54 | 48,66 | -3,65% | 809,00 |
| 03.03.2021 | 50,71 | 50,80 | 50,50 | 50,50 | -0,81% | 181,00 |
| 02.03.2021 | 51,99 | 52,08 | 50,91 | 50,91 | -2,77% | 1.307,00 |
| 01.03.2021 | 50,81 | 52,36 | 50,81 | 52,36 | 3,25% | 890,00 |
| 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 |