Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.04.11 | 25,64 | 25,87 | 25,56 | 25,63 | 32761000 |
| 12.04.11 | 25,81 | 25,84 | 25,55 | 25,64 | 36621700 |
| 11.04.11 | 26,24 | 26,25 | 25,80 | 25,98 | 33771600 |
| 08.04.11 | 26,17 | 26,23 | 25,96 | 26,07 | 39608800 |
| 07.04.11 | 26,19 | 26,26 | 25,97 | 26,20 | 45792800 |
| 06.04.11 | 25,99 | 26,31 | 25,86 | 26,15 | 65393100 |
| 05.04.11 | 25,82 | 26,18 | 25,74 | 25,78 | 71649696 |
| 04.04.11 | 25,45 | 25,66 | 25,41 | 25,55 | 34759200 |
| 01.04.11 | 25,51 | 25,52 | 25,31 | 25,48 | 62423000 |
| 31.03.11 | 25,61 | 25,68 | 25,34 | 25,39 | 62835300 |
| 30.03.11 | 25,58 | 25,72 | 25,50 | 25,61 | 36124400 |
| 29.03.11 | 25,35 | 25,52 | 25,31 | 25,49 | 40036700 |
| 28.03.11 | 25,66 | 25,72 | 25,38 | 25,41 | 47550800 |
| 25.03.11 | 25,93 | 25,94 | 25,59 | 25,62 | 56988600 |
| 24.03.11 | 25,61 | 25,87 | 25,50 | 25,81 | 38674600 |
| 23.03.11 | 25,23 | 25,61 | 25,18 | 25,53 | 43954700 |
| 22.03.11 | 25,30 | 25,46 | 25,23 | 25,30 | 30893300 |
| 21.03.11 | 25,18 | 25,58 | 25,16 | 25,33 | 46789200 |
| 18.03.11 | 25,14 | 25,18 | 24,80 | 24,80 | 85456096 |
| 17.03.11 | 25,03 | 25,22 | 24,75 | 24,78 | 62472400 |
| 16.03.11 | 25,22 | 25,28 | 24,68 | 24,79 | 100616896 |
| 15.03.11 | 25,05 | 25,47 | 25,00 | 25,39 | 76006096 |
| 14.03.11 | 25,49 | 25,76 | 25,35 | 25,69 | 54470600 |
| 11.03.11 | 25,42 | 25,85 | 25,36 | 25,68 | 48398800 |
| 10.03.11 | 25,65 | 25,71 | 25,35 | 25,41 | 65361500 |
