WKN: | 855681 |
ISIN: | US4581401001 |
Land: | USA |
Branche: | Technologie |
Sektor: | Halbleiter |
aktueller Kurs: |
17,75 EUR
|
Veränderung: |
-0,10 EUR
|
Veränderung in %: |
-0,55 %
|
Weshalb die Intel-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 01. Mai 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.04.2025 |
18,06 18,00 |
18,00 18,00 |
18,00 | 18,00 |
164.848 0,73% |
0,73% |
28.04.2025 |
17,55 17,87 |
18,40 17,52 |
17,52 | 17,87 |
38.852 1,87% |
1,87% |
25.04.2025 |
18,03 17,54 |
18,07 17,15 |
17,15 | 17,54 |
106.338 -6,29% |
-6,29% |
24.04.2025 |
18,05 18,72 |
18,90 17,82 |
17,82 | 18,72 |
98.170 3,31% |
3,31% |
23.04.2025 |
17,48 18,12 |
18,38 17,48 |
17,48 | 18,12 |
35.461 6,27% |
6,27% |
22.04.2025 |
16,38 17,05 |
17,13 16,38 |
16,38 | 17,05 |
27.645 2,38% |
2,38% |
17.04.2025 |
17,06 16,66 |
17,06 16,40 |
16,40 | 16,66 |
29.125 0,48% |
0,48% |
16.04.2025 |
16,94 16,58 |
17,09 16,58 |
16,58 | 16,58 |
31.995 -5,84% |
-5,84% |
15.04.2025 |
17,80 17,60 |
18,02 17,60 |
17,60 | 17,60 |
106.281 -1,62% |
-1,62% |
14.04.2025 |
17,90 17,89 |
18,17 17,74 |
17,74 | 17,89 |
42.766 3,22% |
3,22% |
11.04.2025 |
17,78 17,34 |
17,88 16,10 |
16,10 | 17,34 |
179.685 -2,09% |
-2,09% |
10.04.2025 |
19,40 17,71 |
19,40 17,50 |
17,50 | 17,71 |
55.912 -9,62% |
-9,62% |
09.04.2025 |
16,19 19,59 |
19,78 16,00 |
16,00 | 19,59 |
108.102 18,08% |
18,08% |
08.04.2025 |
18,00 16,59 |
18,53 16,30 |
16,30 | 16,59 |
337.956 -6,01% |
-6,01% |
07.04.2025 |
16,94 17,65 |
18,07 16,61 |
16,61 | 17,65 |
139.471 -2,73% |
-2,73% |
04.04.2025 |
20,52 18,15 |
20,70 18,15 |
18,15 | 18,15 |
52.593 -11,70% |
-11,70% |
03.04.2025 |
19,36 20,55 |
20,58 18,97 |
18,97 | 20,55 |
46.969 1,33% |
1,33% |
02.04.2025 |
20,34 20,28 |
20,42 20,19 |
20,19 | 20,28 |
5.086 -0,39% |
-0,39% |
01.04.2025 |
20,80 20,36 |
20,98 20,36 |
20,36 | 20,36 |
57.959 -2,79% |
-2,79% |
31.03.2025 |
20,69 20,95 |
20,95 20,51 |
20,51 | 20,95 |
36.245 -0,02% |
-0,02% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
19,21 18,72 |
21,11 18,62 |
18,62 | 18,72 | -2,55% |
Februar |
18,72 22,96 |
26,18 18,48 |
18,48 | 22,96 | 22,65% |
März |
22,96 20,92 |
23,68 18,14 |
18,14 | 20,92 | -8,89% |
April |
20,92 17,97 |
20,57 16,35 |
16,35 | 17,97 | -14,10% |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
19,21 17,97 |
26,18 16,35 |
16,35 | 17,97 | -6,45% |
2024 |
45,52 19,21 |
45,74 17,10 |
17,10 | 19,21 | -57,80% |
2023 |
24,37 45,52 |
45,58 23,49 |
23,49 | 45,52 | 86,79% |
2022 |
45,79 24,37 |
49,08 24,04 |
24,04 | 24,37 | -46,78% |
2021 |
39,96 45,79 |
57,09 39,96 |
39,96 | 45,79 | 14,59% |
2020 |
53,47 39,96 |
62,58 37,57 |
37,57 | 39,96 | -25,27% |
2019 |
40,67 53,47 |
53,91 38,59 |
38,59 | 53,47 | 31,47% |
2018 |
38,62 40,67 |
48,85 34,51 |
34,51 | 40,67 | 5,31% |
2017 |
34,86 38,62 |
40,13 28,82 |
28,82 | 38,62 | 10,79% |
2016 |
32,47 34,86 |
35,77 24,84 |
24,84 | 34,86 | 7,36% |
2015 |
30,49 32,47 |
33,14 23,26 |
23,26 | 32,47 | 6,49% |
2014 |
18,60 30,49 |
30,74 17,53 |
17,53 | 30,49 | 63,92% |
2013 |
15,57 18,60 |
19,54 15,28 |
15,28 | 18,60 | 19,46% |
2012 |
18,94 15,57 |
22,21 14,97 |
14,97 | 15,57 | -17,79% |
2011 |
15,77 18,94 |
19,08 13,44 |
13,44 | 18,94 | 20,10% |
2010 |
14,17 15,77 |
18,21 13,60 |
13,60 | 15,77 | 11,29% |
2009 |
10,24 14,17 |
14,17 9,66 |
9,66 | 14,17 | 38,38% |
2008 |
18,30 10,24 |
18,30 9,85 |
9,85 | 10,24 | -44,04% |
2007 |
15,47 18,30 |
19,23 14,10 |
14,10 | 18,30 | 18,29% |
2006 |
21,18 15,47 |
21,95 13,50 |
13,50 | 15,47 | -26,96% |
2005 |
17,05 21,18 |
23,77 17,00 |
17,00 | 21,18 | 24,22% |
2004 |
25,78 17,05 |
26,90 16,05 |
16,05 | 17,05 | -33,86% |
2003 |
15,62 25,78 |
29,75 14,00 |
14,00 | 25,78 | 65,04% |
2002 |
36,70 15,62 |
41,30 13,65 |
13,65 | 15,62 | -57,44% |
2001 |
33,05 36,70 |
40,85 21,30 |
21,30 | 36,70 | 11,04% |
2000 |
41,25 33,05 |
84,50 33,00 |
33,00 | 33,05 | -19,88% |
1999 |
25,44 41,25 |
42,00 24,75 |
24,75 | 41,25 | 62,15% |
1998 |
16,46 25,44 |
26,59 15,34 |
15,34 | 25,44 | 54,56% |
1997 |
13,56 16,46 |
24,22 12,99 |
12,99 | 16,46 | 21,39% |
1996 |
5,29 13,56 |
13,74 4,77 |
4,77 | 13,56 | 156,33% |
1995 |
3,18 5,29 |
6,83 3,14 |
3,14 | 5,29 | 66,35% |
1994 |
3,50 3,18 |
3,94 2,81 |
2,81 | 3,18 | -9,14% |
1993 |
2,28 3,50 |
3,79 2,21 |
2,21 | 3,50 | 53,51% |
1992 |
1,58 2,28 |
2,32 1,21 |
1,21 | 2,28 | 44,30% |