Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.06.12 | 27,48 | 27,75 | 27,38 | 27,64 | 27514987 |
| 19.06.12 | 27,59 | 27,63 | 27,25 | 27,51 | 29547953 |
| 18.06.12 | 27,29 | 27,61 | 27,22 | 27,42 | 30221806 |
| 15.06.12 | 27,02 | 27,44 | 26,88 | 27,34 | 46839708 |
| 14.06.12 | 26,58 | 27,06 | 26,42 | 26,98 | 37693366 |
| 13.06.12 | 26,46 | 26,87 | 26,34 | 26,54 | 30128746 |
| 12.06.12 | 26,12 | 26,54 | 26,05 | 26,52 | 28332556 |
| 11.06.12 | 26,55 | 26,63 | 25,96 | 25,99 | 27389805 |
| 08.06.12 | 25,88 | 26,48 | 25,85 | 26,41 | 26398846 |
| 07.06.12 | 26,37 | 26,43 | 25,89 | 25,94 | 28500468 |
| 06.06.12 | 25,51 | 26,11 | 25,43 | 26,07 | 32733181 |
| 05.06.12 | 25,04 | 25,57 | 25,00 | 25,43 | 28949093 |
| 04.06.12 | 25,28 | 25,36 | 24,84 | 25,04 | 38937742 |
| 01.06.12 | 25,40 | 25,71 | 25,12 | 25,14 | 39558235 |
| 31.05.12 | 25,78 | 26,07 | 25,70 | 25,90 | 23471604 |
| 30.05.12 | 25,90 | 26,19 | 25,80 | 26,13 | 32683916 |
| 29.05.12 | 26,04 | 26,32 | 25,86 | 26,09 | 34257520 |
| 25.05.12 | 25,72 | 25,85 | 25,57 | 25,74 | 19014053 |
| 24.05.12 | 25,57 | 25,78 | 25,31 | 25,65 | 36818715 |
| 23.05.12 | 25,47 | 25,51 | 24,92 | 25,44 | 61398395 |
| 22.05.12 | 26,27 | 26,28 | 25,78 | 26,03 | 45564484 |
| 21.05.12 | 26,06 | 26,19 | 25,68 | 26,15 | 40774655 |
| 18.05.12 | 26,24 | 26,57 | 26,05 | 26,07 | 42799184 |
| 17.05.12 | 26,47 | 26,66 | 26,19 | 26,19 | 30944022 |
| 16.05.12 | 26,91 | 26,99 | 26,49 | 26,50 | 44291968 |
