31,850$
-0,56%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 32,06 | 32,11 | 31,59 | 31,83 | -0,62% | 41.449.777,00 |
| 16.05.2024 | 31,63 | 32,26 | 31,52 | 32,03 | 2,43% | 47.347.895,00 |
| 15.05.2024 | 31,38 | 31,40 | 30,81 | 31,27 | 0,71% | 36.814.843,00 |
| 14.05.2024 | 30,62 | 31,11 | 30,61 | 31,05 | 1,84% | 46.728.521,00 |
| 13.05.2024 | 30,03 | 31,13 | 30,00 | 30,49 | 2,14% | 46.914.975,00 |
| 10.05.2024 | 30,33 | 30,46 | 29,84 | 29,85 | -0,80% | 42.931.290,00 |
| 09.05.2024 | 29,93 | 30,39 | 29,81 | 30,09 | 0,30% | 44.153.118,00 |
| 08.05.2024 | 30,00 | 30,15 | 29,73 | 30,00 | -2,15% | 61.315.548,00 |
| 07.05.2024 | 31,09 | 31,45 | 30,61 | 30,66 | -1,06% | 36.248.993,00 |
| 06.05.2024 | 31,12 | 31,20 | 30,73 | 30,99 | 0,29% | 27.992.539,00 |
| 03.05.2024 | 30,98 | 31,06 | 30,70 | 30,90 | 1,28% | 36.794.828,00 |
| 02.05.2024 | 30,59 | 30,67 | 30,19 | 30,51 | 0,46% | 42.182.600,00 |
| 01.05.2024 | 30,17 | 31,04 | 30,02 | 30,37 | -0,33% | 49.647.455,00 |
| 30.04.2024 | 31,04 | 31,18 | 30,42 | 30,47 | -2,84% | 56.820.557,00 |
| 29.04.2024 | 31,86 | 31,91 | 31,07 | 31,36 | -1,63% | 57.800.411,00 |
| 26.04.2024 | 31,78 | 32,24 | 30,64 | 31,88 | -9,20% | 119.742.494,00 |
| 25.04.2024 | 34,56 | 35,30 | 34,50 | 35,11 | 1,77% | 58.826.208,00 |
| 24.04.2024 | 34,86 | 35,18 | 34,34 | 34,50 | 0,64% | 48.855.614,00 |
| 23.04.2024 | 34,34 | 34,60 | 34,18 | 34,28 | -0,38% | 35.464.012,00 |
| 22.04.2024 | 34,42 | 34,57 | 34,08 | 34,41 | 0,61% | 32.018.487,00 |
| 19.04.2024 | 35,13 | 35,13 | 34,18 | 34,20 | -2,40% | 59.070.310,00 |
| 18.04.2024 | 35,42 | 35,66 | 34,77 | 35,04 | -1,79% | 34.475.567,00 |
| 17.04.2024 | 36,10 | 36,13 | 35,37 | 35,68 | -1,52% | 39.224.100,00 |
| 16.04.2024 | 36,27 | 36,51 | 35,76 | 36,23 | -0,22% | 25.147.305,00 |
| 15.04.2024 | 36,04 | 36,70 | 35,89 | 36,31 | 1,74% | 43.232.690,00 |
| 12.04.2024 | 36,69 | 36,70 | 35,61 | 35,69 | -5,08% | 80.254.789,00 |
| 11.04.2024 | 37,43 | 37,67 | 37,08 | 37,60 | 1,08% | 34.498.663,00 |
| 10.04.2024 | 38,02 | 38,22 | 37,02 | 37,20 | -2,95% | 44.652.078,00 |
| 09.04.2024 | 38,05 | 38,58 | 37,33 | 38,33 | 0,97% | 77.724.647,00 |
| 08.04.2024 | 38,64 | 38,86 | 37,91 | 37,96 | -1,94% | 49.586.294,00 |
| 05.04.2024 | 39,35 | 39,46 | 38,51 | 38,71 | -2,57% | 67.263.035,00 |
| 04.04.2024 | 40,59 | 40,78 | 39,70 | 39,73 | -1,49% | 46.692.636,00 |
| 03.04.2024 | 41,40 | 41,65 | 40,22 | 40,33 | -8,24% | 77.688.336,00 |
| 02.04.2024 | 43,93 | 44,08 | 43,50 | 43,95 | -1,28% | 25.619.928,00 |
| 01.04.2024 | 44,29 | 45,41 | 44,18 | 44,52 | 0,79% | 30.953.925,00 |
| 28.03.2024 | 43,76 | 44,60 | 43,71 | 44,17 | 0,91% | 54.204.194,00 |
| 27.03.2024 | 42,54 | 43,83 | 42,50 | 43,77 | 4,21% | 44.552.382,00 |
| 26.03.2024 | 41,95 | 42,27 | 41,66 | 42,00 | 0,41% | 31.077.656,00 |
| 25.03.2024 | 40,89 | 42,22 | 40,57 | 41,83 | -1,74% | 47.092.486,00 |
| 22.03.2024 | 42,25 | 42,80 | 42,09 | 42,57 | 0,35% | 28.503.057,00 |
| 21.03.2024 | 42,99 | 43,60 | 42,32 | 42,42 | 0,55% | 49.952.997,00 |
| 20.03.2024 | 42,99 | 43,01 | 41,41 | 42,19 | 0,33% | 69.441.096,00 |
| 19.03.2024 | 42,25 | 42,29 | 41,44 | 42,05 | -1,55% | 34.304.638,00 |
| 18.03.2024 | 43,09 | 43,38 | 42,60 | 42,71 | 0,16% | 25.931.404,00 |
| 15.03.2024 | 42,45 | 43,15 | 42,35 | 42,64 | -0,26% | 66.952.857,00 |
| 14.03.2024 | 43,23 | 43,35 | 42,51 | 42,75 | -1,13% | 37.155.272,00 |
| 13.03.2024 | 44,51 | 44,98 | 43,20 | 43,24 | -4,41% | 45.436.400,00 |
| 12.03.2024 | 45,06 | 45,27 | 44,46 | 45,24 | 0,84% | 26.336.415,00 |
| 11.03.2024 | 43,87 | 44,93 | 43,66 | 44,86 | 1,95% | 30.642.645,00 |
| 08.03.2024 | 46,44 | 46,63 | 44,00 | 44,00 | -4,66% | 54.916.599,00 |
| 07.03.2024 | 45,55 | 46,42 | 45,18 | 46,15 | 3,66% | 48.737.305,00 |
| 06.03.2024 | 43,93 | 45,51 | 43,56 | 44,52 | 3,06% | 46.036.022,00 |
| 05.03.2024 | 44,56 | 44,87 | 42,69 | 43,20 | -5,29% | 49.722.161,00 |
| 04.03.2024 | 44,27 | 46,61 | 43,85 | 45,61 | 4,08% | 59.466.181,00 |
| 01.03.2024 | 43,41 | 44,27 | 43,13 | 43,82 | 1,79% | 41.426.072,00 |
| 29.02.2024 | 42,37 | 43,15 | 42,36 | 43,05 | 2,52% | 48.875.120,00 |
| 28.02.2024 | 42,44 | 42,45 | 41,91 | 41,99 | -1,73% | 26.928.470,00 |
| 27.02.2024 | 43,25 | 43,27 | 42,51 | 42,73 | -0,60% | 25.126.372,00 |
| 26.02.2024 | 43,50 | 43,68 | 42,82 | 42,99 | 0,00% | 27.035.379,00 |
| 23.02.2024 | 43,13 | 43,51 | 42,66 | 42,99 | 0,02% | 33.810.714,00 |
| 22.02.2024 | 44,68 | 44,68 | 42,53 | 42,98 | -1,13% | 62.809.318,00 |
| 21.02.2024 | 44,48 | 44,69 | 43,08 | 43,47 | -2,36% | 57.714.970,00 |
| 20.02.2024 | 44,26 | 45,17 | 43,42 | 44,52 | 2,32% | 61.514.136,00 |
| 16.02.2024 | 44,03 | 44,22 | 43,12 | 43,51 | -1,23% | 29.975.301,00 |
| 15.02.2024 | 44,76 | 45,27 | 44,02 | 44,05 | -0,32% | 44.024.507,00 |
| 14.02.2024 | 43,82 | 44,29 | 43,39 | 44,19 | 2,39% | 36.186.233,00 |
| 13.02.2024 | 43,00 | 43,63 | 42,76 | 43,16 | -1,98% | 36.622.233,00 |
| 12.02.2024 | 43,39 | 45,04 | 43,32 | 44,03 | 1,66% | 51.107.349,00 |
| 09.02.2024 | 42,55 | 43,52 | 42,40 | 43,31 | 1,91% | 51.192.958,00 |
| 08.02.2024 | 42,72 | 42,97 | 42,33 | 42,50 | -0,65% | 33.206.470,00 |
| 07.02.2024 | 42,89 | 43,10 | 42,55 | 42,78 | 0,09% | 34.269.246,00 |
| 06.02.2024 | 42,70 | 42,78 | 42,14 | 42,74 | -0,07% | 34.068.216,00 |
| 05.02.2024 | 42,62 | 43,15 | 42,43 | 42,77 | 0,40% | 28.890.264,00 |
| 02.02.2024 | 43,00 | 43,14 | 41,60 | 42,60 | -1,75% | 53.683.500,00 |
| 01.02.2024 | 43,15 | 43,57 | 42,49 | 43,36 | 0,65% | 38.819.855,00 |
| 31.01.2024 | 42,57 | 43,79 | 42,36 | 43,08 | 0,37% | 51.584.247,00 |
| 30.01.2024 | 43,67 | 43,82 | 42,89 | 42,92 | -2,10% | 47.958.762,00 |
| 29.01.2024 | 43,71 | 43,99 | 42,81 | 43,84 | 0,44% | 51.790.863,00 |
| 26.01.2024 | 44,18 | 45,41 | 43,35 | 43,65 | -11,91% | 127.665.287,00 |
| 25.01.2024 | 50,00 | 50,30 | 48,97 | 49,55 | 0,94% | 84.845.086,00 |
| 24.01.2024 | 49,17 | 49,77 | 48,27 | 49,09 | 0,41% | 49.375.834,00 |
| 23.01.2024 | 48,12 | 48,94 | 47,32 | 48,89 | 1,39% | 37.224.140,00 |
| 22.01.2024 | 48,85 | 49,17 | 47,64 | 48,22 | 0,15% | 45.639.521,00 |
| 19.01.2024 | 47,00 | 48,76 | 46,44 | 48,15 | 3,02% | 55.979.796,00 |
| 18.01.2024 | 47,03 | 47,57 | 46,17 | 46,74 | 1,48% | 46.681.348,00 |
| 17.01.2024 | 46,42 | 46,42 | 45,65 | 46,06 | -2,12% | 33.488.015,00 |
| 16.01.2024 | 46,98 | 47,22 | 46,38 | 47,06 | -0,13% | 43.720.666,00 |
| 12.01.2024 | 47,60 | 47,67 | 46,61 | 47,12 | -1,09% | 27.587.902,00 |
| 11.01.2024 | 47,44 | 47,84 | 46,73 | 47,64 | 0,36% | 31.707.881,00 |
| 10.01.2024 | 48,24 | 48,30 | 46,94 | 47,47 | -1,21% | 31.480.186,00 |
| 09.01.2024 | 48,01 | 48,56 | 47,80 | 48,05 | -0,83% | 30.097.005,00 |
| 08.01.2024 | 47,07 | 48,76 | 46,97 | 48,45 | 3,33% | 42.135.127,00 |
| 05.01.2024 | 47,03 | 47,83 | 46,64 | 46,89 | 0,04% | 34.344.031,00 |
| 04.01.2024 | 45,72 | 47,16 | 45,24 | 46,87 | -0,38% | 47.797.812,00 |
| 03.01.2024 | 47,10 | 47,81 | 46,80 | 47,05 | -1,57% | 35.858.434,00 |
| 02.01.2024 | 49,20 | 49,38 | 47,45 | 47,80 | -4,88% | 45.905.728,00 |
| 29.12.2023 | 50,30 | 50,57 | 49,77 | 50,25 | -0,28% | 29.288.707,00 |
| 28.12.2023 | 50,81 | 50,87 | 50,16 | 50,39 | -0,73% | 27.705.233,00 |
| 27.12.2023 | 50,63 | 51,28 | 50,19 | 50,76 | 0,51% | 52.148.041,00 |
| 26.12.2023 | 48,92 | 50,52 | 48,71 | 50,50 | 5,21% | 60.287.408,00 |