28,468€
2,05%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,91 | 28,55 | 27,66 | 28,44 | 1,94% | 84.158,00 |
| 30.05.2024 | 28,00 | 28,17 | 27,81 | 27,90 | -0,02% | 91.487,00 |
| 29.05.2024 | 28,55 | 28,71 | 27,89 | 27,90 | -2,24% | 56.218,00 |
| 28.05.2024 | 28,57 | 28,84 | 28,21 | 28,54 | 0,04% | 48.732,00 |
| 27.05.2024 | 28,60 | 28,70 | 28,41 | 28,53 | 0,71% | 56.738,00 |
| 24.05.2024 | 27,95 | 28,57 | 27,79 | 28,33 | 1,85% | 90.636,00 |
| 23.05.2024 | 29,35 | 29,35 | 27,66 | 27,82 | -4,25% | 147.931,00 |
| 22.05.2024 | 29,22 | 29,57 | 28,74 | 29,05 | -0,68% | 67.507,00 |
| 21.05.2024 | 29,64 | 29,65 | 29,12 | 29,25 | -0,96% | 68.699,00 |
| 20.05.2024 | 29,50 | 29,84 | 29,27 | 29,54 | 0,99% | 66.635,00 |
| 17.05.2024 | 29,59 | 29,70 | 29,07 | 29,25 | -0,97% | 109.599,00 |
| 16.05.2024 | 28,90 | 29,69 | 28,70 | 29,53 | 2,77% | 189.424,00 |
| 15.05.2024 | 28,78 | 28,93 | 28,44 | 28,74 | 0,03% | 76.477,00 |
| 14.05.2024 | 28,38 | 28,74 | 28,27 | 28,73 | 1,59% | 87.731,00 |
| 13.05.2024 | 27,76 | 28,83 | 27,76 | 28,28 | 2,11% | 130.909,00 |
| 10.05.2024 | 28,05 | 28,24 | 27,69 | 27,69 | -0,70% | 81.513,00 |
| 09.05.2024 | 27,89 | 28,20 | 27,72 | 27,89 | -0,23% | 48.290,00 |
| 08.05.2024 | 28,57 | 28,74 | 27,67 | 27,95 | -1,93% | 129.735,00 |
| 07.05.2024 | 28,85 | 29,16 | 28,50 | 28,50 | -0,77% | 110.245,00 |
| 06.05.2024 | 28,80 | 28,95 | 28,54 | 28,72 | 0,02% | 104.986,00 |
| 03.05.2024 | 28,57 | 28,82 | 28,50 | 28,72 | 0,88% | 90.449,00 |
| 02.05.2024 | 28,70 | 28,93 | 28,22 | 28,47 | -0,38% | 144.965,00 |
| 30.04.2024 | 29,35 | 29,62 | 28,52 | 28,58 | -2,07% | 126.837,00 |
| 29.04.2024 | 30,01 | 30,09 | 29,07 | 29,18 | -2,11% | 135.859,00 |
| 26.04.2024 | 30,30 | 30,49 | 28,63 | 29,81 | -9,05% | 433.221,00 |
| 25.04.2024 | 32,10 | 32,86 | 32,02 | 32,78 | 1,72% | 52.898,00 |
| 24.04.2024 | 32,35 | 32,88 | 32,14 | 32,22 | 0,70% | 77.990,00 |
| 23.04.2024 | 32,30 | 32,46 | 31,97 | 32,00 | -0,76% | 56.189,00 |
| 22.04.2024 | 32,11 | 32,52 | 32,05 | 32,24 | 0,44% | 53.707,00 |
| 19.04.2024 | 32,62 | 32,88 | 32,10 | 32,10 | -2,45% | 85.393,00 |
| 18.04.2024 | 33,56 | 33,80 | 32,66 | 32,91 | -1,78% | 62.120,00 |
| 17.04.2024 | 34,28 | 34,28 | 33,25 | 33,50 | -1,86% | 101.536,00 |
| 16.04.2024 | 34,23 | 34,44 | 33,64 | 34,14 | 0,10% | 47.258,00 |
| 15.04.2024 | 33,37 | 34,49 | 33,36 | 34,10 | 1,61% | 74.273,00 |
| 12.04.2024 | 35,10 | 35,34 | 33,46 | 33,56 | -4,29% | 101.354,00 |
| 11.04.2024 | 34,68 | 35,09 | 34,54 | 35,07 | 1,33% | 72.446,00 |
| 10.04.2024 | 35,47 | 35,71 | 34,48 | 34,61 | -1,95% | 130.127,00 |
| 09.04.2024 | 34,92 | 35,53 | 34,38 | 35,30 | 1,04% | 129.812,00 |
| 08.04.2024 | 35,61 | 35,80 | 34,93 | 34,93 | -2,13% | 137.771,00 |
| 05.04.2024 | 36,78 | 36,99 | 35,60 | 35,69 | -2,55% | 96.174,00 |
| 04.04.2024 | 37,12 | 37,52 | 36,63 | 36,63 | -1,70% | 116.951,00 |
| 03.04.2024 | 39,00 | 39,19 | 37,13 | 37,26 | -8,70% | 204.334,00 |
| 02.04.2024 | 41,30 | 41,55 | 40,39 | 40,81 | -0,11% | 92.650,00 |
| 28.03.2024 | 40,21 | 41,29 | 40,21 | 40,86 | 1,49% | 82.196,00 |
| 27.03.2024 | 38,80 | 40,47 | 38,77 | 40,26 | 4,00% | 83.144,00 |
| 26.03.2024 | 38,74 | 38,98 | 38,47 | 38,71 | 0,35% | 45.904,00 |
| 25.03.2024 | 38,50 | 38,94 | 37,47 | 38,57 | -2,01% | 163.995,00 |
| 22.03.2024 | 39,45 | 39,61 | 38,92 | 39,36 | 0,65% | 57.516,00 |
| 21.03.2024 | 39,23 | 39,98 | 38,96 | 39,11 | 0,68% | 107.900,00 |
| 20.03.2024 | 38,88 | 40,65 | 38,11 | 38,84 | -0,60% | 109.335,00 |
| 19.03.2024 | 39,31 | 39,37 | 38,19 | 39,08 | -0,72% | 62.315,00 |
| 18.03.2024 | 39,37 | 39,86 | 39,17 | 39,36 | 0,60% | 47.622,00 |
| 15.03.2024 | 39,21 | 39,63 | 38,97 | 39,13 | -0,48% | 81.300,00 |
| 14.03.2024 | 39,84 | 40,09 | 38,96 | 39,32 | -0,74% | 61.464,00 |
| 13.03.2024 | 40,91 | 41,31 | 39,45 | 39,61 | -3,37% | 74.838,00 |
| 12.03.2024 | 41,22 | 41,50 | 40,80 | 40,99 | -0,24% | 36.068,00 |
| 11.03.2024 | 40,34 | 41,11 | 39,94 | 41,09 | 1,96% | 60.386,00 |
| 08.03.2024 | 42,50 | 43,05 | 40,25 | 40,30 | -4,48% | 143.748,00 |
| 07.03.2024 | 40,86 | 42,42 | 40,80 | 42,19 | 3,33% | 109.846,00 |
| 06.03.2024 | 39,96 | 41,67 | 39,84 | 40,83 | 2,74% | 83.256,00 |
| 05.03.2024 | 41,89 | 41,89 | 39,37 | 39,74 | -5,47% | 89.471,00 |
| 04.03.2024 | 40,48 | 42,91 | 40,39 | 42,04 | 4,03% | 114.879,00 |
| 01.03.2024 | 40,00 | 40,79 | 39,79 | 40,41 | 1,29% | 78.091,00 |
| 29.02.2024 | 38,65 | 39,90 | 38,35 | 39,90 | 2,97% | 52.427,00 |
| 28.02.2024 | 39,50 | 39,50 | 38,69 | 38,75 | -1,65% | 59.407,00 |
| 27.02.2024 | 39,52 | 39,90 | 39,19 | 39,40 | -0,58% | 41.388,00 |
| 26.02.2024 | 39,80 | 40,22 | 39,50 | 39,63 | -0,44% | 67.538,00 |
| 23.02.2024 | 40,00 | 40,18 | 39,47 | 39,80 | 0,21% | 84.151,00 |
| 22.02.2024 | 41,09 | 41,39 | 39,39 | 39,72 | -1,08% | 160.809,00 |
| 21.02.2024 | 41,20 | 41,36 | 39,84 | 40,15 | -2,56% | 63.247,00 |
| 20.02.2024 | 41,22 | 42,40 | 40,11 | 41,21 | 0,02% | 92.155,00 |
| 19.02.2024 | 40,70 | 41,20 | 40,50 | 41,20 | 1,97% | 34.840,00 |
| 16.02.2024 | 41,04 | 41,30 | 40,11 | 40,40 | -1,31% | 51.328,00 |
| 15.02.2024 | 41,40 | 41,96 | 40,94 | 40,94 | -0,72% | 57.605,00 |
| 14.02.2024 | 40,50 | 41,30 | 40,41 | 41,23 | 2,37% | 64.764,00 |
| 13.02.2024 | 41,00 | 41,00 | 39,95 | 40,28 | -1,58% | 52.334,00 |
| 12.02.2024 | 40,25 | 41,76 | 40,14 | 40,92 | 1,84% | 86.649,00 |
| 09.02.2024 | 39,41 | 40,34 | 39,35 | 40,18 | 1,81% | 51.040,00 |
| 08.02.2024 | 39,68 | 39,90 | 39,32 | 39,47 | -0,63% | 30.991,00 |
| 07.02.2024 | 39,78 | 40,00 | 39,43 | 39,72 | 0,00% | 45.614,00 |
| 06.02.2024 | 39,76 | 40,00 | 39,27 | 39,72 | -0,23% | 40.465,00 |
| 05.02.2024 | 39,41 | 40,18 | 39,11 | 39,81 | 0,81% | 60.369,00 |
| 02.02.2024 | 39,61 | 39,80 | 38,57 | 39,49 | -1,11% | 93.435,00 |
| 01.02.2024 | 39,92 | 40,30 | 39,23 | 39,93 | 0,04% | 54.895,00 |
| 31.01.2024 | 39,51 | 40,30 | 38,80 | 39,92 | 0,80% | 104.279,00 |
| 30.01.2024 | 40,74 | 40,75 | 39,55 | 39,60 | -2,08% | 84.740,00 |
| 29.01.2024 | 40,54 | 40,99 | 39,61 | 40,44 | 0,55% | 202.850,00 |
| 26.01.2024 | 40,30 | 41,72 | 39,82 | 40,22 | -12,02% | 525.266,00 |
| 25.01.2024 | 45,70 | 46,39 | 45,27 | 45,72 | 1,30% | 135.501,00 |
| 24.01.2024 | 45,16 | 45,71 | 44,16 | 45,13 | 0,07% | 91.573,00 |
| 23.01.2024 | 44,29 | 45,10 | 43,63 | 45,10 | 1,58% | 50.692,00 |
| 22.01.2024 | 44,58 | 45,44 | 43,76 | 44,40 | 0,45% | 140.469,00 |
| 19.01.2024 | 43,25 | 44,77 | 42,99 | 44,20 | 2,72% | 64.806,00 |
| 18.01.2024 | 42,30 | 43,85 | 42,21 | 43,03 | 1,59% | 53.144,00 |
| 17.01.2024 | 43,20 | 43,20 | 42,07 | 42,36 | -1,82% | 37.982,00 |
| 16.01.2024 | 42,90 | 43,36 | 42,66 | 43,14 | -0,10% | 47.682,00 |
| 15.01.2024 | 42,86 | 43,19 | 42,63 | 43,19 | 0,43% | 35.366,00 |
| 12.01.2024 | 43,40 | 43,56 | 42,55 | 43,00 | -0,82% | 39.601,00 |
| 11.01.2024 | 43,55 | 43,69 | 42,79 | 43,36 | 0,13% | 58.816,00 |
| 10.01.2024 | 44,15 | 44,29 | 42,95 | 43,30 | -1,55% | 45.468,00 |