Deutsche Märkte schließen in 4 Stunden

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,64-1,08 (-2,31%)
Börsenschluss: 4:00PM EDT

44,85 -0,79 (-1,73 %)
Vorbörse: 8:29AM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 2020------
27. Okt. 202045,9846,4145,3645,6445,6450.070.900
26. Okt. 202047,8547,8646,2546,7246,7254.161.300
23. Okt. 202048,3548,6747,6648,2048,2097.322.500
22. Okt. 202053,1254,2253,0753,9053,9041.522.700
21. Okt. 202053,1454,0752,8253,5053,5021.866.000
20. Okt. 202054,6054,7053,2753,4353,4327.224.900
19. Okt. 202054,4756,2353,8454,5854,5843.537.200
16. Okt. 202053,9054,7053,9054,1654,1623.414.400
15. Okt. 202052,7553,9852,6253,8553,8518.272.900
14. Okt. 202054,0154,4053,5153,5553,5521.885.100
13. Okt. 202054,2754,2953,6253,8353,8320.005.800
12. Okt. 202053,5554,2053,2153,8853,8827.303.500
09. Okt. 202053,5553,8552,6752,8252,8224.343.900
08. Okt. 202052,9153,5852,6753,3753,3722.369.500
07. Okt. 202051,8552,9051,7952,6752,6721.978.700
06. Okt. 202051,7152,7051,2351,3751,3725.642.800
05. Okt. 202051,3051,8151,2751,6951,6920.883.200
02. Okt. 202051,5051,9850,9951,0151,0125.811.800
01. Okt. 202052,4052,7251,9952,2452,2422.127.600
30. Sept. 202051,2452,3851,1551,7851,7827.698.300
29. Sept. 202051,3151,7450,9551,1951,1919.558.200
28. Sept. 202050,5151,4650,1651,4351,4329.652.200
25. Sept. 202048,9650,2848,7549,9449,9426.633.400
24. Sept. 202048,5349,6448,4249,1649,1629.343.400
23. Sept. 202049,8350,1548,6648,8248,8230.078.800
22. Sept. 202049,8950,2149,4749,9549,9522.290.900
21. Sept. 202049,3949,7548,8349,7249,7227.377.100
18. Sept. 202050,3350,5049,0449,8949,8950.123.500
17. Sept. 202049,3750,4949,3050,3250,3226.959.900
16. Sept. 202050,5151,0350,1750,3750,3726.531.400
15. Sept. 202049,7950,6049,7350,0050,0027.598.300
14. Sept. 202048,8549,7248,8549,4149,4127.212.500
11. Sept. 202049,2650,0548,9549,2849,2829.333.600
10. Sept. 202050,0050,0948,7148,9648,9632.649.100
09. Sept. 202049,5349,9749,0449,6249,6233.437.300
08. Sept. 202049,2649,9048,8548,9148,9139.752.700
04. Sept. 202050,5351,2349,4950,0850,0843.318.400
03. Sept. 202052,5052,6250,1450,3950,3947.394.300
02. Sept. 202051,2152,6851,0952,2552,2553.000.700
01. Sept. 202050,9151,0050,2250,7950,7930.522.700
31. Aug. 202051,0051,5050,3250,9550,9546.114.100
28. Aug. 202049,5750,8049,4650,4350,4335.384.700
27. Aug. 202049,7949,9349,1749,4049,4024.420.600
26. Aug. 202049,3949,6749,2349,5549,5528.616.600
25. Aug. 202049,3549,8849,2149,4349,4338.384.300
24. Aug. 202049,2649,4048,8249,1449,1436.295.300
21. Aug. 202049,0249,3148,6549,2849,2834.621.500
20. Aug. 202049,8150,2049,0049,1749,1755.081.300
19. Aug. 202048,7948,9848,2548,3348,3327.775.000
18. Aug. 202049,2649,5748,6248,6548,6519.251.400
17. Aug. 202049,1149,3148,7348,9348,9320.018.300
14. Aug. 202048,7349,2148,6548,8948,8922.321.200
13. Aug. 202049,2649,3348,3948,5648,5624.774.500
12. Aug. 202048,6749,2648,2449,1949,1930.687.200
11. Aug. 202049,6349,7348,0648,1948,1935.348.100
10. Aug. 202048,2049,3948,0649,2249,2237.442.600
07. Aug. 202048,5348,6547,7048,0348,0336.746.000
06. Aug. 202048,7948,8248,1048,5748,5723.795.500
06. Aug. 20200.33 Dividende
05. Aug. 202049,7249,7248,6648,9248,5929.471.100
04. Aug. 202048,6049,1448,5049,1348,8029.045.800
03. Aug. 202048,2748,6347,7448,3047,9731.767.100
31. Juli 202048,1348,3246,9747,7347,4146.569.900
30. Juli 202047,8348,5047,5947,9947,6739.735.200
29. Juli 202049,4949,5047,9048,0747,7560.500.800
28. Juli 202049,4850,2349,1449,2448,9162.362.600
27. Juli 202051,0351,1449,4749,5749,24107.526.500
24. Juli 202052,1552,1849,5050,5950,25182.269.900
23. Juli 202061,2661,7459,9860,4059,9943.518.600
22. Juli 202061,3161,7760,6261,0560,6418.959.900
21. Juli 202061,5261,9360,4460,7060,2919.830.300
20. Juli 202060,0861,3859,3461,1560,7416.868.700
17. Juli 202059,4260,4659,2860,0059,6016.322.800
16. Juli 202058,5459,3658,4059,1458,7412.425.900
15. Juli 202059,0359,3458,4259,0358,6319.986.300
14. Juli 202057,8759,2557,3558,9858,5824.190.900
13. Juli 202059,8460,6258,3958,5858,1819.082.900
10. Juli 202057,9559,6957,8359,5359,1317.742.300
09. Juli 202058,2058,7557,7058,4258,0320.683.700
08. Juli 202058,4558,7057,9358,6158,2113.277.900
07. Juli 202059,0759,5758,1458,3157,9215.996.500
06. Juli 202058,7259,6258,6059,5459,1420.536.700
02. Juli 202059,1959,8158,9759,1358,7315.578.600
01. Juli 202059,9160,0358,7658,8158,4114.748.100
30. Juni 202058,7159,9858,5459,8359,4331.542.100
29. Juni 202057,4758,3556,7658,2757,8822.150.300
26. Juni 202058,4958,7357,0757,5057,1138.477.500
25. Juni 202058,9859,0957,4858,5158,1221.906.900
24. Juni 202059,6459,8158,6759,0958,6927.764.500
23. Juni 202060,1960,4759,8659,9259,5222.809.600
22. Juni 202059,7360,5558,8360,0959,6822.846.000
19. Juni 202060,6560,8959,1059,6259,2260.336.100
18. Juni 202060,3560,5159,3260,0859,6724.899.700
17. Juni 202060,7461,2860,0660,4960,0820.442.300
16. Juni 202061,4961,6559,4960,4059,9923.226.600
15. Juni 202059,3360,3658,5860,1059,6929.651.700
12. Juni 202060,1160,9658,1259,3358,9330.404.600
11. Juni 202063,0763,3059,5259,7059,3026.998.200
10. Juni 202062,7964,2962,7563,8763,4421.367.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...