Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.03.13 | 21,34 | 21,59 | 21,30 | 21,51 | 38132712 |
| 04.03.13 | 21,16 | 21,29 | 20,96 | 21,27 | 46503985 |
| 01.03.13 | 20,79 | 21,19 | 20,66 | 21,03 | 44886223 |
| 28.02.13 | 20,91 | 21,08 | 20,82 | 20,88 | 32415628 |
| 27.02.13 | 20,60 | 21,04 | 20,51 | 20,93 | 46802491 |
| 26.02.13 | 20,49 | 20,85 | 20,41 | 20,58 | 67137667 |
| 25.02.13 | 20,57 | 20,65 | 20,23 | 20,23 | 40581092 |
| 22.02.13 | 20,32 | 20,49 | 20,10 | 20,42 | 33480937 |
| 21.02.13 | 20,75 | 20,76 | 20,12 | 20,25 | 59702250 |
| 20.02.13 | 21,09 | 21,10 | 20,70 | 20,73 | 45066457 |
| 19.02.13 | 21,18 | 21,21 | 21,06 | 21,09 | 29977341 |
| 15.02.13 | 21,23 | 21,30 | 20,99 | 21,12 | 33246284 |
| 14.02.13 | 21,13 | 21,28 | 21,06 | 21,23 | 30919775 |
| 13.02.13 | 21,22 | 21,30 | 21,15 | 21,25 | 20846679 |
| 12.02.13 | 21,03 | 21,25 | 20,99 | 21,19 | 27343252 |
| 11.02.13 | 21,00 | 21,06 | 20,92 | 21,03 | 18528694 |
| 08.02.13 | 20,90 | 21,09 | 20,88 | 21,00 | 27663379 |
| 07.02.13 | 20,97 | 20,97 | 20,70 | 20,81 | 40532143 |
| 06.02.13 | 21,16 | 21,20 | 20,91 | 20,99 | 31831788 |
| 05.02.13 | 21,14 | 21,33 | 21,06 | 21,18 | 28332158 |
| 04.02.13 | 21,30 | 21,38 | 21,15 | 21,16 | 37632848 |
| 01.02.13 | 21,19 | 21,36 | 21,09 | 21,36 | 31219447 |
| 31.01.13 | 21,30 | 21,32 | 21,02 | 21,04 | 35800690 |
| 30.01.13 | 21,29 | 21,46 | 21,22 | 21,37 | 33760228 |
| 29.01.13 | 21,09 | 21,30 | 21,01 | 21,28 | 98281210 |
