Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.12.13 | 24,71 | 25,20 | 24,53 | 25,15 | 41814718 |
| 17.12.13 | 24,42 | 24,77 | 24,38 | 24,66 | 27237896 |
| 16.12.13 | 24,33 | 24,71 | 24,33 | 24,45 | 24062080 |
| 13.12.13 | 24,21 | 24,49 | 24,16 | 24,29 | 19825917 |
| 12.12.13 | 24,72 | 24,89 | 24,42 | 24,47 | 20964897 |
| 11.12.13 | 24,74 | 24,88 | 24,40 | 24,42 | 23871809 |
| 10.12.13 | 24,89 | 24,97 | 24,66 | 24,82 | 17740490 |
| 09.12.13 | 24,84 | 25,08 | 24,68 | 24,93 | 28810629 |
| 06.12.13 | 24,97 | 25,25 | 24,75 | 24,82 | 53871443 |
| 05.12.13 | 23,82 | 24,35 | 23,75 | 24,26 | 43732450 |
| 04.12.13 | 23,52 | 23,85 | 23,52 | 23,74 | 41744004 |
| 03.12.13 | 23,69 | 23,73 | 23,40 | 23,55 | 33711184 |
| 02.12.13 | 24,00 | 24,00 | 23,65 | 23,70 | 25034959 |
| 29.11.13 | 23,90 | 23,99 | 23,76 | 23,84 | 12976803 |
| 27.11.13 | 23,64 | 23,92 | 23,52 | 23,90 | 28410985 |
| 26.11.13 | 23,79 | 23,84 | 23,52 | 23,65 | 29489060 |
| 25.11.13 | 24,02 | 24,02 | 23,50 | 23,75 | 42185207 |
| 22.11.13 | 24,50 | 24,51 | 23,84 | 23,87 | 74319659 |
| 21.11.13 | 24,61 | 25,29 | 24,52 | 25,23 | 42993867 |
| 20.11.13 | 24,70 | 24,82 | 24,46 | 24,56 | 20284013 |
| 19.11.13 | 24,74 | 24,87 | 24,61 | 24,70 | 24189936 |
| 18.11.13 | 24,61 | 24,70 | 24,48 | 24,60 | 24430812 |
| 15.11.13 | 24,40 | 24,55 | 24,25 | 24,52 | 21807993 |
| 14.11.13 | 24,43 | 24,50 | 24,37 | 24,41 | 0 |
| 13.11.13 | 24,25 | 24,62 | 24,20 | 24,60 | 22088226 |
