27,890€
-0,73%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 27,89 | 28,54 | 27,64 | 28,47 | 2,21% | 5.011,00 |
30.05.2024 | 28,01 | 28,15 | 27,75 | 27,85 | -0,11% | 2.244,00 |
29.05.2024 | 28,53 | 28,66 | 27,88 | 27,88 | -2,58% | 1.392,00 |
28.05.2024 | 28,57 | 28,84 | 28,20 | 28,62 | 0,26% | 1.652,00 |
27.05.2024 | 28,41 | 28,73 | 28,41 | 28,55 | 0,82% | 1.023,00 |
24.05.2024 | 27,90 | 28,59 | 27,77 | 28,31 | 1,70% | 5.914,00 |
23.05.2024 | 29,30 | 29,34 | 27,66 | 27,84 | -4,20% | 3.500,00 |
22.05.2024 | 29,26 | 29,58 | 28,75 | 29,06 | -0,63% | 375,00 |
21.05.2024 | 29,61 | 29,70 | 29,13 | 29,24 | -1,11% | 2.764,00 |
20.05.2024 | 29,45 | 29,84 | 29,22 | 29,57 | 0,97% | 460,00 |
17.05.2024 | 29,55 | 29,68 | 29,06 | 29,29 | -0,71% | 3.413,00 |
16.05.2024 | 28,83 | 29,68 | 28,70 | 29,50 | 2,60% | 451,00 |
15.05.2024 | 28,74 | 28,97 | 28,42 | 28,75 | 0,20% | 3.395,00 |
14.05.2024 | 28,35 | 28,74 | 28,25 | 28,69 | 1,51% | 2.453,00 |
13.05.2024 | 27,75 | 28,84 | 27,75 | 28,27 | 2,02% | 2.571,00 |
10.05.2024 | 27,99 | 28,23 | 27,71 | 27,71 | -0,67% | 1.073,00 |
09.05.2024 | 27,88 | 28,19 | 27,70 | 27,89 | -0,10% | 808,00 |
08.05.2024 | 28,58 | 28,73 | 27,67 | 27,92 | -2,06% | 8.474,00 |
07.05.2024 | 28,80 | 29,18 | 28,50 | 28,51 | -0,84% | 25.454,00 |
06.05.2024 | 28,81 | 28,93 | 28,54 | 28,75 | 0,16% | 5.743,00 |
03.05.2024 | 28,57 | 29,20 | 28,51 | 28,70 | 0,90% | 3.591,00 |
02.05.2024 | 28,70 | 28,91 | 28,23 | 28,45 | -0,45% | 624,00 |
30.04.2024 | 29,29 | 29,59 | 28,52 | 28,58 | -2,26% | 1.050,00 |
29.04.2024 | 30,15 | 30,15 | 29,06 | 29,24 | -1,91% | 5.059,00 |
26.04.2024 | 30,29 | 30,46 | 28,60 | 29,81 | -9,01% | 9.056,00 |
25.04.2024 | 32,12 | 32,87 | 32,05 | 32,76 | 1,62% | 3.106,00 |
24.04.2024 | 32,29 | 32,87 | 32,12 | 32,24 | 0,69% | 556,00 |
23.04.2024 | 32,24 | 32,44 | 31,96 | 32,02 | -0,88% | 2.871,00 |
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 |