Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.09.10 | 18,36 | 18,43 | 18,05 | 18,12 | 55940200 |
| 03.09.10 | 18,52 | 18,59 | 18,21 | 18,43 | 57498900 |
| 02.09.10 | 18,23 | 18,33 | 18,08 | 18,28 | 51314400 |
| 01.09.10 | 17,94 | 18,27 | 17,89 | 18,14 | 71683000 |
| 31.08.10 | 17,89 | 17,92 | 17,60 | 17,67 | 108702600 |
| 30.08.10 | 18,25 | 18,31 | 17,94 | 17,96 | 70012496 |
| 27.08.10 | 18,25 | 18,52 | 16,55 | 18,37 | 131902000 |
| 26.08.10 | 18,61 | 18,61 | 18,12 | 18,18 | 67364896 |
| 25.08.10 | 18,25 | 18,59 | 18,18 | 18,48 | 60853200 |
| 24.08.10 | 18,60 | 18,68 | 18,39 | 18,41 | 73029600 |
| 23.08.10 | 19,02 | 18,98 | 18,60 | 18,70 | 70347696 |
| 20.08.10 | 18,87 | 19,00 | 18,76 | 18,85 | 92780096 |
| 19.08.10 | 18,97 | 19,13 | 18,81 | 18,90 | 158050896 |
| 18.08.10 | 19,53 | 19,78 | 19,47 | 19,59 | 54838300 |
| 17.08.10 | 19,72 | 19,87 | 19,45 | 19,53 | 59552300 |
| 16.08.10 | 19,14 | 19,56 | 19,11 | 19,47 | 47684000 |
| 13.08.10 | 19,33 | 19,49 | 19,15 | 19,15 | 56413300 |
| 12.08.10 | 19,17 | 19,73 | 19,08 | 19,45 | 84562096 |
| 11.08.10 | 19,53 | 19,58 | 19,30 | 19,43 | 97170496 |
| 10.08.10 | 20,11 | 20,17 | 19,70 | 19,82 | 121833104 |
| 09.08.10 | 20,79 | 20,79 | 20,41 | 20,65 | 40389500 |
| 06.08.10 | 20,45 | 20,81 | 20,41 | 20,65 | 44740100 |
| 05.08.10 | 20,64 | 20,79 | 20,46 | 20,67 | 39328900 |
| 04.08.10 | 20,81 | 20,86 | 20,45 | 20,73 | 74645904 |
| 03.08.10 | 21,01 | 21,03 | 20,71 | 20,87 | 52882500 |
