Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.06.13 | 24,73 | 24,75 | 24,10 | 24,19 | 61961098 |
| 19.06.13 | 25,49 | 25,68 | 25,00 | 25,00 | 27943996 |
| 18.06.13 | 25,07 | 25,65 | 25,07 | 25,47 | 35754495 |
| 17.06.13 | 25,11 | 25,35 | 24,91 | 25,10 | 41703082 |
| 14.06.13 | 25,02 | 25,14 | 24,84 | 24,92 | 23550612 |
| 13.06.13 | 24,46 | 25,01 | 24,40 | 24,99 | 26736174 |
| 12.06.13 | 24,96 | 25,00 | 24,41 | 24,46 | 24182456 |
| 11.06.13 | 24,83 | 25,08 | 24,63 | 24,71 | 26599975 |
| 10.06.13 | 24,71 | 25,09 | 24,64 | 25,01 | 27271781 |
| 07.06.13 | 24,40 | 24,70 | 24,22 | 24,59 | 34631433 |
| 06.06.13 | 24,75 | 24,94 | 24,27 | 24,65 | 39358817 |
| 05.06.13 | 25,11 | 25,28 | 24,65 | 24,70 | 52350689 |
| 04.06.13 | 25,56 | 25,98 | 25,35 | 25,36 | 67098497 |
| 03.06.13 | 24,88 | 25,45 | 24,83 | 25,24 | 75041309 |
| 31.05.13 | 24,23 | 24,71 | 24,13 | 24,28 | 45721940 |
| 30.05.13 | 24,28 | 24,50 | 24,21 | 24,21 | 25379478 |
| 29.05.13 | 23,96 | 24,38 | 23,89 | 24,27 | 31637076 |
| 28.05.13 | 24,16 | 24,40 | 24,00 | 24,08 | 30198546 |
| 24.05.13 | 23,92 | 24,04 | 23,58 | 23,92 | 30629619 |
| 23.05.13 | 23,88 | 24,12 | 23,84 | 24,05 | 36246109 |
| 22.05.13 | 24,13 | 24,53 | 23,94 | 24,07 | 46993466 |
| 21.05.13 | 24,10 | 24,25 | 24,00 | 24,15 | 37350993 |
| 20.05.13 | 24,08 | 24,25 | 24,00 | 24,08 | 30907691 |
| 17.05.13 | 24,12 | 24,22 | 23,90 | 24,04 | 35796941 |
| 16.05.13 | 24,06 | 24,40 | 23,93 | 23,94 | 29170461 |
