Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.05.15 | 33,09 | 33,12 | 32,75 | 32,99 | 16256064 |
| 14.05.15 | 32,86 | 33,13 | 32,77 | 32,97 | 19716596 |
| 13.05.15 | 32,27 | 32,90 | 32,27 | 32,64 | 19171017 |
| 12.05.15 | 32,44 | 32,50 | 32,00 | 32,25 | 23212794 |
| 11.05.15 | 32,68 | 32,71 | 32,43 | 32,69 | 17067292 |
| 08.05.15 | 32,51 | 32,88 | 32,34 | 32,80 | 25072764 |
| 07.05.15 | 32,27 | 32,63 | 32,18 | 32,24 | 19734438 |
| 06.05.15 | 32,50 | 32,79 | 31,93 | 32,22 | 29357421 |
| 05.05.15 | 33,00 | 33,10 | 32,57 | 32,64 | 28205421 |
| 04.05.15 | 33,27 | 33,50 | 33,22 | 33,43 | 18120985 |
| 01.05.15 | 32,63 | 33,49 | 32,62 | 33,42 | 27052037 |
| 30.04.15 | 32,71 | 32,85 | 32,30 | 32,55 | 19468805 |
| 29.04.15 | 32,56 | 33,00 | 32,55 | 32,89 | 20887138 |
| 28.04.15 | 32,30 | 33,04 | 32,23 | 33,02 | 27501913 |
| 27.04.15 | 32,08 | 32,69 | 32,08 | 32,50 | 23082172 |
| 24.04.15 | 32,41 | 32,48 | 32,02 | 32,08 | 21434233 |
| 23.04.15 | 32,04 | 32,41 | 32,01 | 32,35 | 22361874 |
| 22.04.15 | 32,41 | 32,72 | 32,03 | 32,70 | 18988378 |
| 21.04.15 | 32,93 | 32,97 | 32,28 | 32,43 | 17782335 |
| 20.04.15 | 32,61 | 32,79 | 32,53 | 32,73 | 18775840 |
| 17.04.15 | 32,51 | 32,70 | 32,22 | 32,47 | 29786919 |
| 16.04.15 | 32,85 | 32,99 | 32,70 | 32,87 | 27458792 |
| 15.04.15 | 32,26 | 32,99 | 32,07 | 32,83 | 55957327 |
| 14.04.15 | 31,68 | 31,94 | 31,27 | 31,49 | 32374170 |
| 13.04.15 | 31,81 | 32,05 | 31,71 | 31,73 | 21973019 |
