Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Intel Corp | 0R24 | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
32,09 | 34,67 |
0R24 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 34,59 | 34,73 | 34,17 | 34,29 | 3.616.174 | -2,50 | -7,23% |
1 Monat | 43,84 | 43,84 | 34,17 | 34,78 | 1.149.360 | -11,75 | -26,80% |
3 Monate | 43,00 | 46,20 | 34,17 | 38,04 | 596.612 | -10,91 | -25,37% |
6 Monate | 32,60 | 50,60 | 32,60 | 41,50 | 741.300 | -0,51 | -1,56% |
1 Jahr | 29,70 | 50,60 | 26,90 | 37,70 | 673.134 | 2,39 | 8,05% |
3 Jahre | 59,25 | 59,25 | 24,7775 | 37,26 | 411.958 | -27,16 | -45,84% |
5 Jahre | 54,32 | 70,065 | 24,7775 | 39,35 | 278.179 | -22,23 | -40,92% |
0R24 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 32,09 | -2,58 | -7,44% | 32,09 | 32,09 | 32,09 | 641.457 |
25 Apr 2024 | 34,67 | -0,06 | -0,17% | 34,67 | 34,67 | 34,67 | 134.708 |
24 Apr 2024 | 34,73 | 0,25 | 0,73% | 34,73 | 34,73 | 34,73 | 145.550 |
23 Apr 2024 | 34,48 | 0,31 | 0,91% | 34,48 | 34,48 | 34,48 | 6.301.307 |
22 Apr 2024 | 34,17 | -0,42 | -1,21% | 34,17 | 34,17 | 34,17 | 11.336.344 |
19 Apr 2024 | 34,59 | -0,98 | -2,76% | 34,59 | 34,59 | 34,59 | 162.963 |
18 Apr 2024 | 35,57 | -0,17 | -0,48% | 35,57 | 35,57 | 35,57 | 119.784 |
17 Apr 2024 | 35,74 | -0,63 | -1,73% | 35,88 | 36,20 | 35,74 | 119.300 |
16 Apr 2024 | 36,37 | -0,13 | -0,36% | 36,37 | 36,37 | 36,37 | 103.579 |
15 Apr 2024 | 36,50 | 0,20 | 0,55% | 36,50 | 36,50 | 36,50 | 200.633 |
12 Apr 2024 | 36,30 | -0,88 | -2,37% | 36,30 | 36,30 | 36,30 | 281.247 |
11 Apr 2024 | 37,18 | -0,29 | -0,77% | 37,18 | 37,18 | 37,18 | 117.328 |
10 Apr 2024 | 37,47 | -0,04 | -0,11% | 38,12 | 38,22 | 37,35 | 256.729 |
09 Apr 2024 | 37,51 | -0,91 | -2,37% | 37,51 | 37,51 | 37,51 | 349.570 |
08 Apr 2024 | 38,42 | -0,20 | -0,52% | 38,52 | 38,80 | 38,42 | 124.914 |
05 Apr 2024 | 38,62 | -1,83 | -4,52% | 40,00 | 40,07 | 38,51 | 310.329 |
04 Apr 2024 | 40,45 | -0,55 | -1,34% | 40,45 | 40,45 | 40,45 | 103.548 |
03 Apr 2024 | 41,00 | -2,84 | -6,48% | 41,00 | 41,00 | 41,00 | 414.062 |
02 Apr 2024 | 43,84 | -0,56 | -1,26% | 43,84 | 43,84 | 43,84 | 106.581 |
28 Mär 2024 | 44,40 | 1,30 | 3,02% | 44,40 | 44,40 | 44,40 | 196.585 |