Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.07.16 | 35,18 | 35,20 | 34,95 | 35,05 | 16825815 |
| 15.07.16 | 35,26 | 35,29 | 34,90 | 35,07 | 21525878 |
| 14.07.16 | 35,13 | 35,30 | 34,96 | 35,20 | 25294120 |
| 13.07.16 | 35,04 | 35,25 | 34,88 | 35,01 | 29092785 |
| 12.07.16 | 34,51 | 34,97 | 34,48 | 34,94 | 25677161 |
| 11.07.16 | 34,04 | 34,50 | 34,04 | 34,38 | 21882747 |
| 08.07.16 | 33,65 | 34,00 | 33,50 | 34,00 | 21673922 |
| 07.07.16 | 32,96 | 33,55 | 32,96 | 33,20 | 26105987 |
| 06.07.16 | 32,80 | 33,00 | 32,38 | 32,97 | 19222392 |
| 05.07.16 | 32,50 | 32,73 | 32,46 | 32,68 | 17885936 |
| 01.07.16 | 32,64 | 32,89 | 32,47 | 32,75 | 15506708 |
| 30.06.16 | 32,00 | 32,88 | 31,97 | 32,80 | 32551016 |
| 29.06.16 | 31,35 | 31,98 | 31,31 | 31,93 | 20661331 |
| 28.06.16 | 30,97 | 31,20 | 30,81 | 31,19 | 21443293 |
| 27.06.16 | 31,41 | 31,41 | 30,44 | 30,72 | 35060567 |
| 24.06.16 | 31,80 | 32,32 | 31,40 | 31,55 | 33160145 |
| 23.06.16 | 32,58 | 33,00 | 32,50 | 32,99 | 20550737 |
| 22.06.16 | 32,30 | 32,63 | 32,25 | 32,29 | 18280409 |
| 21.06.16 | 32,26 | 32,38 | 32,09 | 32,32 | 15328843 |
| 20.06.16 | 32,07 | 32,44 | 32,01 | 32,17 | 21933277 |
| 17.06.16 | 31,73 | 31,81 | 31,47 | 31,76 | 24349951 |
| 16.06.16 | 31,44 | 31,77 | 31,22 | 31,69 | 17480134 |
| 15.06.16 | 32,25 | 32,26 | 31,59 | 31,61 | 21243784 |
| 14.06.16 | 32,01 | 32,24 | 31,79 | 32,14 | 18742201 |
| 13.06.16 | 32,05 | 32,50 | 32,04 | 32,17 | 21360057 |
