Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.01.19 | 48,58 | 48,89 | 48,09 | 48,13 | 5116336 |
| 15.01.19 | 48,71 | 49,13 | 48,45 | 48,60 | 5022654 |
| 14.01.19 | 48,46 | 48,82 | 48,31 | 48,35 | 6390463 |
| 11.01.19 | 48,14 | 49,29 | 48,07 | 48,93 | 6221719 |
| 10.01.19 | 47,75 | 48,65 | 47,41 | 48,56 | 7739723 |
| 09.01.19 | 47,96 | 48,56 | 47,79 | 48,01 | 6789866 |
| 08.01.19 | 47,80 | 48,03 | 46,78 | 47,74 | 7327770 |
| 07.01.19 | 47,09 | 47,99 | 46,76 | 47,44 | 7249079 |
| 04.01.19 | 45,95 | 47,57 | 45,54 | 47,22 | 12043693 |
| 03.01.19 | 46,15 | 46,28 | 44,40 | 44,49 | 10624215 |
| 02.01.19 | 45,92 | 47,47 | 45,78 | 47,08 | 7170337 |
| 31.12.18 | 47,10 | 47,47 | 46,55 | 46,93 | 8285894 |
| 28.12.18 | 46,51 | 47,74 | 46,30 | 46,79 | 24702211 |
| 27.12.18 | 45,62 | 46,38 | 44,67 | 46,36 | 28821134 |
| 26.12.18 | 44,00 | 46,20 | 43,51 | 46,19 | 28570178 |
| 24.12.18 | 44,63 | 45,17 | 43,54 | 43,58 | 19241563 |
| 21.12.18 | 45,75 | 46,65 | 44,80 | 44,84 | 52531964 |
| 20.12.18 | 45,41 | 46,31 | 45,01 | 45,54 | 37665487 |
| 19.12.18 | 47,49 | 47,73 | 45,38 | 45,57 | 39301338 |
| 18.12.18 | 47,47 | 48,45 | 47,36 | 47,74 | 28024553 |
| 17.12.18 | 47,86 | 48,41 | 46,66 | 47,08 | 26382206 |
| 14.12.18 | 47,89 | 48,76 | 47,85 | 47,86 | 26366738 |
| 13.12.18 | 48,26 | 48,58 | 47,86 | 48,29 | 19303561 |
| 12.12.18 | 48,58 | 48,64 | 47,41 | 47,83 | 31251272 |
| 11.12.18 | 47,90 | 48,59 | 47,13 | 47,38 | 20956594 |
