Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.06.14 | 30,07 | 30,20 | 30,03 | 30,20 | 35624227 |
| 19.06.14 | 29,97 | 30,09 | 29,89 | 30,09 | 27166634 |
| 18.06.14 | 29,88 | 29,98 | 29,67 | 29,93 | 31492940 |
| 17.06.14 | 29,88 | 30,10 | 29,84 | 29,95 | 26351310 |
| 16.06.14 | 29,72 | 30,15 | 29,67 | 30,01 | 34634961 |
| 13.06.14 | 29,75 | 30,06 | 29,56 | 29,87 | 108547567 |
| 12.06.14 | 27,86 | 28,10 | 27,77 | 27,96 | 21384498 |
| 11.06.14 | 28,14 | 28,21 | 27,80 | 27,93 | 25970914 |
| 10.06.14 | 27,85 | 28,33 | 27,72 | 28,24 | 31732701 |
| 09.06.14 | 28,10 | 28,42 | 27,83 | 27,91 | 37560873 |
| 06.06.14 | 27,78 | 28,21 | 27,73 | 28,17 | 34779198 |
| 05.06.14 | 27,56 | 27,66 | 27,43 | 27,66 | 25106731 |
| 04.06.14 | 27,51 | 27,76 | 27,50 | 27,60 | 20067877 |
| 03.06.14 | 27,22 | 27,70 | 27,12 | 27,66 | 31144416 |
| 02.06.14 | 27,31 | 27,35 | 27,12 | 27,26 | 19270910 |
| 30.05.14 | 26,94 | 27,32 | 26,93 | 27,32 | 37909975 |
| 29.05.14 | 26,91 | 26,96 | 26,72 | 26,96 | 18962554 |
| 28.05.14 | 26,70 | 26,94 | 26,66 | 26,88 | 27150096 |
| 27.05.14 | 26,33 | 26,74 | 26,18 | 26,71 | 26070481 |
| 23.05.14 | 26,15 | 26,30 | 26,14 | 26,29 | 16431806 |
| 22.05.14 | 26,21 | 26,27 | 26,08 | 26,15 | 15925922 |
| 21.05.14 | 26,10 | 26,25 | 26,00 | 26,20 | 18036561 |
| 20.05.14 | 26,02 | 26,17 | 25,88 | 26,04 | 20956702 |
| 19.05.14 | 25,75 | 26,09 | 25,75 | 26,04 | 21531922 |
| 16.05.14 | 26,05 | 26,07 | 25,74 | 25,82 | 30017176 |
