Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.10.10 | 19,65 | 19,80 | 19,44 | 19,77 | 88025904 |
| 11.10.10 | 19,59 | 19,75 | 19,53 | 19,56 | 51671500 |
| 08.10.10 | 19,40 | 19,58 | 19,21 | 19,52 | 45389100 |
| 07.10.10 | 19,39 | 19,54 | 19,21 | 19,40 | 50773800 |
| 06.10.10 | 19,21 | 19,37 | 19,13 | 19,31 | 53977200 |
| 05.10.10 | 19,08 | 19,29 | 19,03 | 19,15 | 59175700 |
| 04.10.10 | 19,25 | 19,29 | 18,77 | 18,87 | 65583800 |
| 01.10.10 | 19,47 | 20,35 | 18,88 | 19,32 | 40579100 |
| 30.09.10 | 19,34 | 19,60 | 19,11 | 19,20 | 72618704 |
| 29.09.10 | 19,48 | 19,62 | 19,12 | 19,24 | 61653600 |
| 28.09.10 | 19,31 | 19,57 | 19,10 | 19,51 | 59390000 |
| 27.09.10 | 19,40 | 19,43 | 19,18 | 19,24 | 50142300 |
| 24.09.10 | 19,23 | 19,45 | 19,18 | 19,42 | 54553300 |
| 23.09.10 | 18,85 | 19,31 | 18,75 | 18,98 | 50740600 |
| 22.09.10 | 19,04 | 19,25 | 18,89 | 19,01 | 59256000 |
| 21.09.10 | 18,88 | 19,27 | 18,84 | 19,14 | 66931400 |
| 20.09.10 | 18,89 | 18,96 | 18,69 | 18,93 | 43301100 |
| 17.09.10 | 19,04 | 19,08 | 18,67 | 18,81 | 67121200 |
| 16.09.10 | 18,70 | 18,98 | 18,58 | 18,97 | 63628300 |
| 15.09.10 | 18,73 | 18,77 | 18,54 | 18,72 | 52097100 |
| 14.09.10 | 18,53 | 18,80 | 18,34 | 18,74 | 62820700 |
| 13.09.10 | 18,20 | 18,56 | 18,20 | 18,56 | 70314304 |
| 10.09.10 | 17,95 | 18,10 | 17,84 | 17,97 | 66982600 |
| 09.09.10 | 18,05 | 18,08 | 17,93 | 18,00 | 63666400 |
| 08.09.10 | 18,02 | 18,05 | 17,75 | 17,90 | 100299904 |
