Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.07.25 | 19,92 | 20,54 | 19,91 | 20,36 | 199330 |
| 09.07.25 | 20,07 | 20,18 | 19,78 | 20,00 | 205170 |
| 08.07.25 | 18,81 | 20,27 | 18,68 | 20,13 | 291601 |
| 07.07.25 | 18,93 | 19,07 | 18,70 | 18,76 | 105519 |
| 04.07.25 | 19,07 | 19,09 | 18,88 | 18,95 | 41572 |
| 03.07.25 | 18,61 | 19,21 | 18,54 | 19,04 | 159558 |
| 02.07.25 | 19,48 | 19,48 | 18,30 | 18,53 | 237983 |
| 01.07.25 | 18,93 | 19,67 | 18,80 | 19,38 | 120218 |
| 30.06.25 | 19,40 | 19,79 | 18,98 | 19,00 | 145201 |
| 27.06.25 | 19,23 | 19,94 | 19,17 | 19,37 | 374940 |
| 26.06.25 | 19,02 | 19,19 | 18,98 | 19,23 | 67464 |
| 25.06.25 | 19,49 | 19,61 | 19,02 | 19,05 | 204601 |
| 24.06.25 | 18,49 | 19,52 | 18,42 | 19,42 | 294757 |
| 23.06.25 | 18,20 | 18,74 | 18,03 | 18,29 | 112912 |
| 20.06.25 | 18,43 | 19,00 | 18,15 | 18,31 | 149582 |
| 19.06.25 | 18,68 | 18,68 | 18,30 | 18,38 | 46140 |
| 18.06.25 | 18,01 | 18,74 | 17,97 | 18,72 | 102081 |
| 17.06.25 | 17,90 | 18,67 | 17,78 | 18,10 | 169891 |
| 16.06.25 | 17,49 | 18,04 | 17,49 | 17,94 | 136244 |
| 13.06.25 | 17,64 | 17,80 | 17,43 | 17,45 | 209572 |
| 12.06.25 | 17,91 | 18,12 | 17,61 | 17,94 | 178239 |
| 11.06.25 | 19,28 | 19,30 | 17,75 | 18,02 | 309408 |
| 10.06.25 | 17,98 | 19,60 | 17,78 | 19,35 | 327780 |
| 09.06.25 | 17,60 | 18,37 | 17,60 | 18,06 | 161697 |
| 06.06.25 | 17,44 | 17,92 | 17,44 | 17,58 | 61019 |
