Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.07.10 | 23,09 | 23,32 | 22,74 | 23,17 | 88451000 |
| 30.06.10 | 23,24 | 23,68 | 22,95 | 23,01 | 79607000 |
| 29.06.10 | 24,13 | 24,19 | 23,11 | 23,31 | 118680600 |
| 28.06.10 | 24,51 | 24,61 | 24,12 | 24,30 | 72161800 |
| 25.06.10 | 24,84 | 25,09 | 24,31 | 24,53 | 102299200 |
| 24.06.10 | 25,46 | 25,72 | 24,93 | 25,00 | 83896800 |
| 23.06.10 | 25,78 | 25,78 | 25,22 | 25,33 | 60122000 |
| 22.06.10 | 26,18 | 26,45 | 25,76 | 25,77 | 54720600 |
| 21.06.10 | 26,78 | 26,89 | 25,89 | 25,95 | 52957700 |
| 18.06.10 | 26,37 | 26,53 | 26,17 | 26,44 | 51289700 |
| 17.06.10 | 26,56 | 26,67 | 26,04 | 26,37 | 47468000 |
| 16.06.10 | 26,47 | 26,58 | 26,23 | 26,32 | 47311700 |
| 15.06.10 | 25,75 | 26,65 | 25,75 | 26,58 | 78277104 |
| 14.06.10 | 25,86 | 25,96 | 25,47 | 25,50 | 48767000 |
| 11.06.10 | 25,04 | 25,72 | 24,77 | 25,68 | 61921200 |
| 10.06.10 | 25,13 | 25,15 | 24,78 | 25,00 | 76587000 |
| 09.06.10 | 25,21 | 25,52 | 24,75 | 24,79 | 86056000 |
| 08.06.10 | 25,25 | 25,26 | 24,66 | 25,11 | 85608600 |
| 07.06.10 | 25,82 | 25,83 | 25,24 | 25,29 | 78204400 |
| 04.06.10 | 26,12 | 26,57 | 25,62 | 25,79 | 87423400 |
| 03.06.10 | 26,55 | 26,93 | 26,41 | 26,86 | 67120400 |
| 02.06.10 | 26,06 | 26,48 | 25,73 | 26,46 | 63907300 |
| 01.06.10 | 25,53 | 26,31 | 25,52 | 25,88 | 74906400 |
| 28.05.10 | 25,83 | 26,12 | 25,67 | 25,82 | 65992600 |
| 27.05.10 | 25,73 | 26,36 | 25,73 | 25,96 | 133898000 |
