Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.10.06 | 20,61 | 20,70 | 20,41 | 20,63 | 63349700 |
| 05.10.06 | 20,80 | 20,98 | 20,66 | 20,74 | 48791200 |
| 04.10.06 | 20,50 | 20,87 | 20,49 | 20,82 | 76125424 |
| 02.10.06 | 20,56 | 20,75 | 20,42 | 20,46 | 41627236 |
| 29.09.06 | 20,90 | 20,95 | 20,52 | 20,60 | 66750160 |
| 28.09.06 | 20,46 | 20,83 | 20,45 | 20,77 | 95958272 |
| 27.09.06 | 20,06 | 21,43 | 20,05 | 20,39 | 128748416 |
| 26.09.06 | 19,39 | 19,98 | 19,32 | 19,96 | 93887400 |
| 25.09.06 | 19,17 | 19,51 | 19,03 | 19,41 | 55104900 |
| 22.09.06 | 19,22 | 19,36 | 19,03 | 19,07 | 47812740 |
| 21.09.06 | 19,45 | 19,66 | 19,14 | 19,19 | 58649100 |
| 20.09.06 | 19,51 | 19,69 | 19,44 | 19,49 | 56676428 |
| 19.09.06 | 19,65 | 19,70 | 19,24 | 19,42 | 61564676 |
| 18.09.06 | 19,46 | 19,75 | 19,44 | 19,65 | 53173780 |
| 15.09.06 | 19,92 | 19,96 | 19,49 | 19,51 | 68917504 |
| 14.09.06 | 19,75 | 19,82 | 19,50 | 19,78 | 52649904 |
| 13.09.06 | 19,78 | 19,99 | 19,60 | 19,82 | 62979368 |
| 12.09.06 | 19,38 | 19,87 | 19,32 | 19,75 | 54962736 |
| 11.09.06 | 19,25 | 19,56 | 19,12 | 19,40 | 56245968 |
| 08.09.06 | 19,26 | 19,54 | 19,20 | 19,45 | 49302600 |
| 07.09.06 | 19,23 | 19,50 | 19,06 | 19,22 | 71138848 |
| 06.09.06 | 19,63 | 19,82 | 19,27 | 19,31 | 75207296 |
| 05.09.06 | 19,92 | 20,02 | 19,64 | 19,99 | 77806040 |
| 01.09.06 | 19,90 | 19,95 | 19,55 | 19,88 | 65953828 |
| 31.08.06 | 19,82 | 19,84 | 19,53 | 19,57 | 44226964 |
