Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.01.13 | 21,01 | 21,09 | 20,99 | 21,05 | 105396847 |
| 25.01.13 | 21,04 | 21,07 | 20,88 | 20,96 | 107602434 |
| 24.01.13 | 21,10 | 21,18 | 20,93 | 20,95 | 57621857 |
| 23.01.13 | 21,20 | 21,22 | 21,04 | 21,11 | 40431769 |
| 22.01.13 | 21,28 | 21,29 | 21,03 | 21,17 | 50104811 |
| 18.01.13 | 21,36 | 21,44 | 21,03 | 21,25 | 132657237 |
| 17.01.13 | 22,12 | 23,06 | 22,11 | 22,68 | 82912914 |
| 16.01.13 | 21,91 | 22,20 | 21,85 | 22,11 | 36756270 |
| 15.01.13 | 21,95 | 22,13 | 21,78 | 21,88 | 33559498 |
| 14.01.13 | 21,98 | 22,13 | 21,75 | 22,00 | 35696699 |
| 11.01.13 | 21,80 | 22,07 | 21,77 | 22,00 | 44375677 |
| 10.01.13 | 21,61 | 21,82 | 21,53 | 21,80 | 43944212 |
| 09.01.13 | 21,22 | 21,47 | 21,20 | 21,45 | 33901297 |
| 08.01.13 | 21,23 | 21,56 | 21,02 | 21,09 | 48034740 |
| 07.01.13 | 21,28 | 21,45 | 21,18 | 21,25 | 35858314 |
| 04.01.13 | 21,36 | 21,39 | 21,05 | 21,16 | 30038502 |
| 03.01.13 | 21,40 | 21,48 | 21,14 | 21,32 | 39981504 |
| 02.01.13 | 21,15 | 21,38 | 21,05 | 21,38 | 46773881 |
| 31.12.12 | 20,25 | 20,66 | 20,16 | 20,62 | 40282137 |
| 28.12.12 | 20,35 | 20,49 | 20,21 | 20,23 | 25469016 |
| 27.12.12 | 20,70 | 20,76 | 20,31 | 20,51 | 31210030 |
| 26.12.12 | 20,74 | 20,93 | 20,64 | 20,65 | 22290853 |
| 24.12.12 | 20,65 | 20,73 | 20,51 | 20,64 | 13906724 |
| 21.12.12 | 20,66 | 20,85 | 20,48 | 20,77 | 55813688 |
| 20.12.12 | 21,21 | 21,24 | 20,88 | 21,03 | 33517584 |
