Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.11.10 | 21,11 | 21,26 | 20,88 | 21,07 | 56943600 |
| 15.11.10 | 21,61 | 21,66 | 21,26 | 21,30 | 48656000 |
| 12.11.10 | 21,44 | 21,81 | 21,33 | 21,53 | 97132600 |
| 11.11.10 | 20,66 | 21,23 | 20,55 | 21,21 | 67194800 |
| 10.11.10 | 21,15 | 21,17 | 20,82 | 21,04 | 46052500 |
| 09.11.10 | 21,20 | 21,35 | 21,03 | 21,16 | 44243600 |
| 08.11.10 | 21,34 | 21,50 | 21,17 | 21,23 | 48597600 |
| 05.11.10 | 20,97 | 21,29 | 20,97 | 21,24 | 55399800 |
| 04.11.10 | 20,66 | 21,02 | 20,56 | 20,97 | 63990300 |
| 03.11.10 | 20,34 | 20,52 | 20,23 | 20,48 | 52373200 |
| 02.11.10 | 20,65 | 20,70 | 20,29 | 20,34 | 59679600 |
| 01.11.10 | 20,36 | 20,67 | 20,34 | 20,57 | 51105400 |
| 29.10.10 | 20,46 | 20,56 | 20,01 | 20,05 | 58472700 |
| 28.10.10 | 20,29 | 20,53 | 20,02 | 20,47 | 69228600 |
| 27.10.10 | 19,92 | 20,20 | 19,81 | 20,19 | 46815800 |
| 26.10.10 | 19,79 | 20,11 | 19,73 | 20,04 | 55114200 |
| 25.10.10 | 19,95 | 20,00 | 19,81 | 19,87 | 38513300 |
| 22.10.10 | 19,79 | 19,93 | 19,75 | 19,84 | 40898000 |
| 21.10.10 | 19,76 | 19,86 | 19,57 | 19,76 | 66357800 |
| 20.10.10 | 19,33 | 19,78 | 19,30 | 19,64 | 82866600 |
| 19.10.10 | 19,02 | 19,39 | 18,90 | 19,21 | 82835200 |
| 18.10.10 | 19,25 | 19,32 | 18,97 | 19,19 | 53411000 |
| 15.10.10 | 19,44 | 19,47 | 19,20 | 19,35 | 27493000 |
| 14.10.10 | 19,33 | 19,46 | 19,20 | 19,32 | 57779600 |
| 13.10.10 | 19,98 | 20,03 | 19,16 | 19,24 | 168556304 |
