Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.03.14 | 24,70 | 24,71 | 24,40 | 24,50 | 19995811 |
| 04.03.14 | 24,72 | 24,78 | 24,50 | 24,61 | 23165479 |
| 03.03.14 | 24,55 | 24,59 | 24,30 | 24,50 | 25147745 |
| 28.02.14 | 24,79 | 24,85 | 24,57 | 24,76 | 23482725 |
| 27.02.14 | 24,80 | 24,80 | 24,51 | 24,76 | 19104244 |
| 26.02.14 | 24,74 | 24,98 | 24,61 | 24,80 | 19369262 |
| 25.02.14 | 24,67 | 24,71 | 24,46 | 24,62 | 20858282 |
| 24.02.14 | 24,51 | 24,88 | 24,41 | 24,63 | 23564631 |
| 21.02.14 | 24,95 | 24,96 | 24,35 | 24,42 | 30198105 |
| 20.02.14 | 24,54 | 24,85 | 24,50 | 24,74 | 19690987 |
| 19.02.14 | 24,65 | 24,72 | 24,42 | 24,50 | 25356456 |
| 18.02.14 | 24,67 | 24,78 | 24,55 | 24,76 | 17399675 |
| 14.02.14 | 24,58 | 24,76 | 24,41 | 24,76 | 20328152 |
| 13.02.14 | 24,43 | 24,74 | 24,31 | 24,70 | 22921426 |
| 12.02.14 | 24,51 | 24,69 | 24,37 | 24,55 | 24279660 |
| 11.02.14 | 24,35 | 24,52 | 24,33 | 24,47 | 17667342 |
| 10.02.14 | 24,11 | 24,37 | 24,06 | 24,29 | 24173692 |
| 07.02.14 | 24,20 | 24,26 | 23,77 | 24,21 | 30394176 |
| 06.02.14 | 23,60 | 24,08 | 23,55 | 23,99 | 27472207 |
| 05.02.14 | 23,70 | 23,76 | 23,50 | 23,52 | 31372220 |
| 04.02.14 | 23,99 | 24,04 | 23,58 | 23,82 | 50509943 |
| 03.02.14 | 24,50 | 24,51 | 23,89 | 23,95 | 50613238 |
| 31.01.14 | 24,45 | 24,65 | 24,40 | 24,54 | 26750982 |
| 30.01.14 | 24,75 | 24,89 | 24,54 | 24,76 | 24315240 |
| 29.01.14 | 24,75 | 24,96 | 24,63 | 24,68 | 26735829 |
