Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.01.11 | 21,76 | 21,89 | 21,35 | 21,46 | 53340700 |
| 27.01.11 | 21,76 | 21,94 | 21,65 | 21,75 | 56710000 |
| 26.01.11 | 21,77 | 21,90 | 21,66 | 21,75 | 56160400 |
| 25.01.11 | 21,29 | 21,57 | 21,17 | 21,55 | 70722400 |
| 24.01.11 | 21,03 | 21,24 | 20,93 | 21,24 | 70293504 |
| 21.01.11 | 20,96 | 21,04 | 20,81 | 20,82 | 60588700 |
| 20.01.11 | 20,94 | 20,95 | 20,62 | 20,95 | 55070000 |
| 19.01.11 | 21,08 | 21,13 | 20,95 | 21,01 | 42122700 |
| 18.01.11 | 21,04 | 21,20 | 20,94 | 21,08 | 53677800 |
| 14.01.11 | 21,35 | 21,42 | 20,97 | 21,08 | 152608896 |
| 13.01.11 | 21,26 | 21,32 | 21,08 | 21,29 | 86071800 |
| 12.01.11 | 21,28 | 21,33 | 21,07 | 21,30 | 50839300 |
| 11.01.11 | 20,83 | 21,12 | 20,74 | 21,05 | 61651000 |
| 10.01.11 | 20,71 | 20,77 | 20,57 | 20,69 | 48858100 |
| 07.01.11 | 20,71 | 20,77 | 20,27 | 20,66 | 72053400 |
| 06.01.11 | 20,66 | 20,82 | 20,55 | 20,77 | 113490096 |
| 05.01.11 | 21,19 | 21,20 | 20,90 | 20,94 | 60430900 |
| 04.01.11 | 21,12 | 21,20 | 21,05 | 21,15 | 73732400 |
| 03.01.11 | 21,01 | 21,05 | 20,78 | 20,85 | 55734700 |
| 31.12.10 | 21,03 | 21,06 | 20,94 | 21,03 | 15491500 |
| 30.12.10 | 20,95 | 21,08 | 20,93 | 21,02 | 18285000 |
| 29.12.10 | 20,94 | 21,06 | 20,88 | 20,94 | 20058300 |
| 28.12.10 | 20,81 | 20,93 | 20,76 | 20,88 | 20784800 |
| 27.12.10 | 20,74 | 20,86 | 20,65 | 20,84 | 18136000 |
| 23.12.10 | 20,85 | 20,92 | 20,70 | 20,84 | 27329100 |
