Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.07.12 | 25,59 | 25,84 | 25,34 | 25,50 | 36498702 |
| 25.07.12 | 25,02 | 25,53 | 25,00 | 25,13 | 33177481 |
| 24.07.12 | 25,19 | 25,22 | 24,79 | 25,01 | 30954580 |
| 23.07.12 | 25,05 | 25,36 | 24,80 | 25,26 | 36030956 |
| 20.07.12 | 25,87 | 26,00 | 25,50 | 25,52 | 48276885 |
| 19.07.12 | 26,35 | 26,35 | 25,82 | 26,06 | 36198167 |
| 18.07.12 | 25,20 | 26,42 | 25,05 | 26,21 | 66360334 |
| 17.07.12 | 25,33 | 25,66 | 24,85 | 25,38 | 57222592 |
| 16.07.12 | 25,23 | 25,31 | 25,00 | 25,13 | 36356674 |
| 13.07.12 | 24,80 | 25,39 | 24,76 | 25,25 | 35546152 |
| 12.07.12 | 25,16 | 25,17 | 24,68 | 24,74 | 52747299 |
| 11.07.12 | 25,57 | 25,62 | 25,22 | 25,39 | 34495224 |
| 10.07.12 | 25,85 | 26,42 | 25,44 | 25,56 | 45945556 |
| 09.07.12 | 26,05 | 26,21 | 25,81 | 26,17 | 27168740 |
| 06.07.12 | 26,44 | 26,50 | 25,93 | 26,16 | 31993738 |
| 05.07.12 | 26,81 | 26,84 | 26,37 | 26,55 | 20032110 |
| 03.07.12 | 26,72 | 26,86 | 26,56 | 26,86 | 12263805 |
| 02.07.12 | 26,51 | 26,73 | 26,39 | 26,67 | 21160375 |
| 29.06.12 | 26,28 | 26,65 | 26,21 | 26,65 | 33907666 |
| 28.06.12 | 26,00 | 26,03 | 25,45 | 25,83 | 39357006 |
| 27.06.12 | 26,11 | 26,34 | 26,06 | 26,22 | 23370112 |
| 26.06.12 | 26,16 | 26,28 | 25,74 | 26,01 | 34162328 |
| 25.06.12 | 26,60 | 26,65 | 25,88 | 26,05 | 41170829 |
| 22.06.12 | 26,88 | 26,96 | 26,67 | 26,94 | 51085232 |
| 21.06.12 | 27,51 | 27,59 | 26,61 | 26,71 | 46836996 |
