Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.12.18 | 47,94 | 48,06 | 46,23 | 46,24 | 30307836 |
| 06.12.18 | 46,80 | 48,39 | 46,52 | 48,37 | 30269108 |
| 04.12.18 | 49,52 | 49,60 | 47,68 | 47,76 | 31173743 |
| 03.12.18 | 50,00 | 50,50 | 49,53 | 50,13 | 29974818 |
| 30.11.18 | 47,95 | 49,32 | 47,56 | 49,26 | 43281211 |
| 29.11.18 | 48,49 | 48,56 | 47,63 | 47,70 | 23230246 |
| 28.11.18 | 47,94 | 48,88 | 47,65 | 48,86 | 27660081 |
| 27.11.18 | 46,94 | 48,22 | 46,59 | 48,07 | 27612116 |
| 26.11.18 | 47,27 | 47,46 | 46,70 | 47,45 | 19979443 |
| 23.11.18 | 46,69 | 47,07 | 46,52 | 46,54 | 8418463 |
| 21.11.18 | 47,85 | 47,88 | 47,02 | 47,03 | 18811576 |
| 20.11.18 | 47,40 | 48,12 | 47,09 | 47,39 | 29192729 |
| 19.11.18 | 48,61 | 49,15 | 47,78 | 48,00 | 26435641 |
| 16.11.18 | 47,77 | 49,05 | 47,69 | 48,83 | 31417989 |
| 15.11.18 | 47,01 | 48,24 | 46,72 | 48,11 | 28941041 |
| 14.11.18 | 47,85 | 47,97 | 46,89 | 47,09 | 25580633 |
| 13.11.18 | 46,99 | 48,25 | 46,99 | 47,39 | 29284058 |
| 12.11.18 | 47,71 | 47,80 | 46,60 | 46,65 | 24056367 |
| 09.11.18 | 48,79 | 49,03 | 47,87 | 48,11 | 21752812 |
| 08.11.18 | 48,49 | 49,29 | 48,46 | 48,99 | 26579918 |
| 07.11.18 | 47,63 | 48,75 | 47,59 | 48,72 | 29900287 |
| 06.11.18 | 47,80 | 47,92 | 47,03 | 47,25 | 23802433 |
| 05.11.18 | 47,34 | 48,25 | 46,92 | 47,97 | 23742720 |
| 02.11.18 | 48,13 | 48,25 | 46,75 | 47,11 | 30757346 |
| 01.11.18 | 46,95 | 48,47 | 46,86 | 48,22 | 28314374 |
