Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.05.12 | 27,05 | 27,25 | 26,82 | 26,88 | 35195709 |
| 14.05.12 | 27,35 | 27,40 | 26,88 | 27,02 | 39023825 |
| 11.05.12 | 27,26 | 27,95 | 27,20 | 27,63 | 34766432 |
| 10.05.12 | 27,34 | 27,46 | 26,96 | 27,24 | 35751596 |
| 09.05.12 | 27,08 | 27,35 | 26,75 | 27,19 | 40039089 |
| 08.05.12 | 27,48 | 27,60 | 27,01 | 27,37 | 52682290 |
| 07.05.12 | 27,83 | 27,98 | 27,65 | 27,76 | 37100080 |
| 04.05.12 | 28,32 | 28,38 | 27,84 | 27,90 | 34037861 |
| 03.05.12 | 29,26 | 29,27 | 28,42 | 28,56 | 40617771 |
| 02.05.12 | 28,82 | 29,27 | 28,72 | 29,18 | 38343465 |
| 01.05.12 | 28,47 | 29,05 | 28,37 | 28,95 | 43120948 |
| 30.04.12 | 28,42 | 28,54 | 28,29 | 28,40 | 28034466 |
| 27.04.12 | 28,11 | 28,53 | 28,10 | 28,38 | 32853431 |
| 26.04.12 | 27,80 | 28,30 | 27,75 | 28,22 | 42357308 |
| 25.04.12 | 27,43 | 27,91 | 27,35 | 27,86 | 40343460 |
| 24.04.12 | 27,35 | 27,60 | 27,24 | 27,31 | 34524306 |
| 23.04.12 | 27,33 | 27,57 | 27,24 | 27,45 | 37359271 |
| 20.04.12 | 27,72 | 27,97 | 27,57 | 27,60 | 36694095 |
| 19.04.12 | 27,87 | 28,09 | 27,44 | 27,69 | 42317814 |
| 18.04.12 | 27,58 | 28,11 | 27,46 | 27,95 | 70226487 |
| 17.04.12 | 28,45 | 28,78 | 28,41 | 28,47 | 53922734 |
| 16.04.12 | 28,26 | 28,55 | 28,14 | 28,41 | 36846102 |
| 13.04.12 | 28,35 | 28,39 | 28,08 | 28,09 | 33925845 |
| 12.04.12 | 27,97 | 28,52 | 27,93 | 28,48 | 36602621 |
| 11.04.12 | 27,68 | 28,00 | 27,63 | 27,85 | 26340532 |
