Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.01.12 | 26,95 | 27,00 | 26,60 | 26,75 | 44179141 |
| 25.01.12 | 26,84 | 26,95 | 26,50 | 26,90 | 54066344 |
| 24.01.12 | 26,70 | 26,98 | 26,61 | 26,96 | 38031043 |
| 23.01.12 | 26,35 | 26,89 | 26,34 | 26,71 | 67164817 |
| 20.01.12 | 25,87 | 26,47 | 25,50 | 26,38 | 98621924 |
| 19.01.12 | 25,52 | 25,68 | 25,37 | 25,63 | 59468431 |
| 18.01.12 | 25,13 | 25,48 | 25,01 | 25,39 | 61699464 |
| 17.01.12 | 25,18 | 25,40 | 24,97 | 25,04 | 57237619 |
| 13.01.12 | 25,69 | 25,72 | 25,10 | 25,14 | 62734227 |
| 12.01.12 | 25,85 | 25,90 | 25,54 | 25,75 | 42181194 |
| 11.01.12 | 25,43 | 25,89 | 25,34 | 25,80 | 55713806 |
| 10.01.12 | 25,71 | 25,92 | 25,51 | 25,59 | 40294317 |
| 09.01.12 | 25,40 | 25,56 | 25,22 | 25,47 | 38173688 |
| 06.01.12 | 25,40 | 25,40 | 25,02 | 25,25 | 34325684 |
| 05.01.12 | 25,11 | 25,45 | 24,98 | 25,40 | 44967976 |
| 04.01.12 | 24,54 | 25,13 | 24,54 | 25,11 | 46700796 |
| 03.01.12 | 24,64 | 24,89 | 24,39 | 24,54 | 41054384 |
| 30.12.11 | 24,55 | 24,62 | 24,25 | 24,25 | 20664664 |
| 29.12.11 | 24,23 | 24,58 | 24,29 | 24,55 | 21897868 |
| 28.12.11 | 24,56 | 24,56 | 24,18 | 24,23 | 23107572 |
| 27.12.11 | 24,43 | 24,70 | 24,41 | 24,56 | 23748248 |
| 23.12.11 | 24,02 | 24,40 | 24,04 | 24,40 | 23633128 |
| 22.12.11 | 23,68 | 24,10 | 23,68 | 24,02 | 31544120 |
| 21.12.11 | 23,84 | 24,08 | 23,43 | 23,68 | 44428568 |
| 20.12.11 | 23,10 | 23,98 | 23,10 | 23,84 | 44171004 |
