Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.04.12 | 27,70 | 27,86 | 27,41 | 27,45 | 34723144 |
| 09.04.12 | 27,73 | 27,90 | 27,59 | 27,76 | 22667382 |
| 05.04.12 | 27,87 | 28,10 | 27,80 | 28,07 | 21825729 |
| 04.04.12 | 27,87 | 28,03 | 27,60 | 27,93 | 30330421 |
| 03.04.12 | 28,31 | 28,37 | 27,95 | 28,11 | 33848533 |
| 02.04.12 | 28,04 | 28,45 | 27,99 | 28,38 | 28387746 |
| 30.03.12 | 28,39 | 28,45 | 28,02 | 28,12 | 35808213 |
| 29.03.12 | 27,75 | 28,18 | 27,67 | 28,16 | 38566540 |
| 28.03.12 | 28,13 | 28,25 | 27,80 | 27,80 | 34076604 |
| 27.03.12 | 28,24 | 28,28 | 28,07 | 28,19 | 23750618 |
| 26.03.12 | 28,01 | 28,26 | 27,96 | 28,19 | 31965386 |
| 23.03.12 | 27,94 | 27,99 | 27,68 | 27,88 | 23568336 |
| 22.03.12 | 27,73 | 27,95 | 27,61 | 27,90 | 22763003 |
| 21.03.12 | 27,79 | 27,89 | 27,70 | 27,78 | 21916402 |
| 20.03.12 | 27,65 | 27,90 | 27,56 | 27,75 | 21745625 |
| 19.03.12 | 27,66 | 27,90 | 27,54 | 27,74 | 26657401 |
| 16.03.12 | 27,82 | 27,96 | 27,70 | 27,73 | 46187670 |
| 15.03.12 | 27,50 | 27,85 | 27,43 | 27,75 | 33726499 |
| 14.03.12 | 27,45 | 27,90 | 27,34 | 27,46 | 46214400 |
| 13.03.12 | 27,12 | 27,50 | 27,12 | 27,49 | 33020462 |
| 12.03.12 | 27,00 | 27,08 | 26,91 | 26,99 | 23654869 |
| 09.03.12 | 26,94 | 27,17 | 26,87 | 27,07 | 28613997 |
| 08.03.12 | 27,00 | 27,04 | 26,75 | 26,84 | 33034814 |
| 07.03.12 | 26,58 | 26,98 | 26,52 | 26,96 | 24260094 |
| 06.03.12 | 26,25 | 26,63 | 26,20 | 26,61 | 36701242 |
