Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.12.11 | 23,36 | 23,48 | 23,05 | 23,10 | 41018496 |
| 16.12.11 | 23,31 | 23,89 | 23,23 | 23,23 | 77850152 |
| 15.12.11 | 23,31 | 23,66 | 23,25 | 23,31 | 37802276 |
| 14.12.11 | 23,56 | 23,55 | 23,14 | 23,31 | 54754316 |
| 13.12.11 | 24,00 | 24,05 | 23,42 | 23,54 | 73072368 |
| 12.12.11 | 24,19 | 24,29 | 23,61 | 24,00 | 93743424 |
| 09.12.11 | 24,71 | 25,10 | 24,43 | 25,01 | 43451028 |
| 08.12.11 | 25,66 | 25,66 | 24,63 | 24,71 | 55003080 |
| 07.12.11 | 25,35 | 25,78 | 25,13 | 25,66 | 53239092 |
| 06.12.11 | 25,01 | 25,48 | 25,01 | 25,35 | 47499328 |
| 05.12.11 | 25,00 | 25,20 | 24,79 | 25,01 | 41635524 |
| 02.12.11 | 24,92 | 25,13 | 24,60 | 24,64 | 40295812 |
| 01.12.11 | 24,91 | 24,97 | 24,40 | 24,92 | 49661888 |
| 30.11.11 | 23,58 | 24,94 | 23,58 | 24,91 | 70336728 |
| 29.11.11 | 23,46 | 23,90 | 23,46 | 23,58 | 42607504 |
| 28.11.11 | 23,27 | 23,56 | 23,26 | 23,46 | 38357928 |
| 25.11.11 | 22,55 | 23,22 | 22,51 | 22,72 | 25265152 |
| 23.11.11 | 23,00 | 23,13 | 22,69 | 22,70 | 51527000 |
| 22.11.11 | 23,36 | 23,52 | 23,09 | 23,24 | 48143400 |
| 21.11.11 | 24,01 | 24,15 | 23,35 | 23,57 | 57391400 |
| 18.11.11 | 24,17 | 24,43 | 24,02 | 24,29 | 45317100 |
| 17.11.11 | 24,90 | 24,92 | 24,13 | 24,34 | 58679000 |
| 16.11.11 | 25,15 | 25,50 | 24,88 | 24,94 | 72507504 |
| 15.11.11 | 24,68 | 25,46 | 24,63 | 25,34 | 76633200 |
| 14.11.11 | 24,77 | 24,90 | 24,48 | 24,63 | 40026500 |
