Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.12.10 | 28,12 | 28,19 | 27,88 | 28,07 | 21111900 |
| 23.12.10 | 27,97 | 28,32 | 27,96 | 28,30 | 24392500 |
| 22.12.10 | 27,98 | 28,40 | 27,98 | 28,19 | 38926200 |
| 21.12.10 | 27,84 | 28,14 | 27,76 | 28,07 | 37192600 |
| 20.12.10 | 27,95 | 27,99 | 27,68 | 27,81 | 51187500 |
| 17.12.10 | 27,89 | 28,09 | 27,75 | 27,90 | 81872800 |
| 16.12.10 | 27,81 | 27,99 | 27,67 | 27,99 | 52978100 |
| 15.12.10 | 27,55 | 27,99 | 27,54 | 27,85 | 68266304 |
| 14.12.10 | 27,31 | 27,75 | 27,26 | 27,62 | 61410000 |
| 13.12.10 | 27,28 | 27,45 | 27,18 | 27,25 | 45775500 |
| 10.12.10 | 27,19 | 27,40 | 27,11 | 27,34 | 35492000 |
| 09.12.10 | 27,27 | 27,34 | 27,01 | 27,08 | 44346700 |
| 08.12.10 | 26,81 | 27,24 | 26,81 | 27,23 | 38300500 |
| 07.12.10 | 27,08 | 27,13 | 26,85 | 26,87 | 54826500 |
| 06.12.10 | 26,92 | 26,98 | 26,76 | 26,84 | 34113700 |
| 03.12.10 | 26,81 | 27,06 | 26,78 | 27,02 | 49286500 |
| 02.12.10 | 26,23 | 26,98 | 26,20 | 26,90 | 86606600 |
| 01.12.10 | 25,57 | 26,25 | 25,57 | 26,04 | 70441200 |
| 30.11.10 | 25,05 | 25,47 | 25,00 | 25,26 | 71012304 |
| 29.11.10 | 25,19 | 25,42 | 24,93 | 25,31 | 54200300 |
| 26.11.10 | 25,20 | 25,41 | 25,17 | 25,34 | 20773700 |
| 24.11.10 | 25,20 | 26,04 | 25,16 | 25,37 | 54398000 |
| 23.11.10 | 25,56 | 25,60 | 25,09 | 25,12 | 66846900 |
| 22.11.10 | 25,65 | 25,74 | 25,44 | 25,73 | 50969200 |
| 19.11.10 | 25,76 | 25,83 | 25,60 | 25,69 | 51063600 |
