Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.12.12 | 26,89 | 27,09 | 26,57 | 26,96 | 38769200 |
| 26.12.12 | 27,03 | 27,20 | 26,70 | 26,86 | 31069903 |
| 24.12.12 | 27,20 | 27,25 | 27,00 | 27,06 | 20519231 |
| 21.12.12 | 27,45 | 27,49 | 27,00 | 27,45 | 88129770 |
| 20.12.12 | 27,36 | 27,68 | 27,15 | 27,68 | 48428520 |
| 19.12.12 | 27,69 | 27,73 | 27,25 | 27,31 | 51960698 |
| 18.12.12 | 27,25 | 27,63 | 27,14 | 27,56 | 49440588 |
| 17.12.12 | 26,79 | 27,22 | 26,68 | 27,10 | 41645524 |
| 14.12.12 | 27,11 | 27,13 | 26,70 | 26,81 | 40999699 |
| 13.12.12 | 27,32 | 27,52 | 26,95 | 27,11 | 44497516 |
| 12.12.12 | 27,53 | 27,62 | 27,43 | 27,50 | 6213037 |
| 11.12.12 | 27,05 | 27,49 | 27,05 | 27,32 | 50688287 |
| 10.12.12 | 26,56 | 26,97 | 26,52 | 26,94 | 46527920 |
| 07.12.12 | 26,82 | 26,82 | 26,37 | 26,46 | 45316204 |
| 06.12.12 | 26,81 | 26,98 | 26,61 | 26,73 | 37803848 |
| 05.12.12 | 26,38 | 26,93 | 26,26 | 26,67 | 57033736 |
| 04.12.12 | 26,50 | 26,63 | 26,34 | 26,37 | 49154816 |
| 03.12.12 | 26,78 | 26,82 | 26,40 | 26,43 | 52697221 |
| 30.11.12 | 27,05 | 27,13 | 26,49 | 26,62 | 77483146 |
| 29.11.12 | 27,11 | 27,36 | 26,86 | 26,95 | 68552783 |
| 28.11.12 | 27,01 | 27,39 | 26,77 | 27,36 | 51034533 |
| 27.11.12 | 27,36 | 27,38 | 27,04 | 27,08 | 43817157 |
| 26.11.12 | 27,54 | 27,58 | 27,17 | 27,39 | 81530486 |
| 23.11.12 | 27,23 | 27,77 | 27,20 | 27,70 | 55664835 |
| 21.11.12 | 26,71 | 27,17 | 26,67 | 26,95 | 62466255 |
