Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.04.25 | 18,91 | 19,09 | 18,56 | 18,93 | 18417183 |
| 16.04.25 | 19,31 | 19,43 | 18,72 | 19,23 | 25156810 |
| 15.04.25 | 20,22 | 20,47 | 19,82 | 19,85 | 13978840 |
| 14.04.25 | 20,56 | 21,05 | 19,99 | 20,31 | 25080168 |
| 11.04.25 | 19,25 | 19,80 | 18,18 | 19,74 | 28839012 |
| 10.04.25 | 20,69 | 20,82 | 19,16 | 19,88 | 35505617 |
| 09.04.25 | 18,10 | 21,73 | 17,98 | 21,53 | 65913171 |
| 08.04.25 | 20,01 | 20,39 | 17,67 | 18,13 | 42345325 |
| 07.04.25 | 19,20 | 20,67 | 18,57 | 19,57 | 43525793 |
| 04.04.25 | 21,72 | 22,19 | 19,71 | 19,85 | 44714986 |
| 03.04.25 | 21,36 | 23,90 | 20,86 | 22,44 | 65070193 |
| 02.04.25 | 21,87 | 22,38 | 21,70 | 21,98 | 12804949 |
| 01.04.25 | 22,55 | 22,60 | 21,66 | 22,05 | 15345158 |
| 31.03.25 | 22,37 | 22,75 | 21,76 | 22,71 | 18758105 |
| 28.03.25 | 23,32 | 23,58 | 22,56 | 22,71 | 15907962 |
| 27.03.25 | 23,30 | 23,76 | 22,86 | 23,62 | 14542928 |
| 26.03.25 | 24,21 | 24,42 | 23,25 | 23,42 | 15034540 |
| 25.03.25 | 24,15 | 24,75 | 24,12 | 24,20 | 9733187 |
| 24.03.25 | 24,73 | 24,99 | 24,14 | 24,22 | 17795838 |
| 21.03.25 | 23,56 | 24,70 | 23,50 | 24,26 | 30098910 |
| 20.03.25 | 23,77 | 24,31 | 23,75 | 23,96 | 13905761 |
| 19.03.25 | 24,93 | 25,23 | 24,04 | 24,12 | 28635429 |
| 18.03.25 | 25,57 | 26,41 | 25,40 | 25,92 | 29938844 |
| 17.03.25 | 24,40 | 26,14 | 24,37 | 25,69 | 34301037 |
| 14.03.25 | 23,67 | 24,37 | 23,53 | 24,05 | 27573361 |
