Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.11.10 | 25,90 | 25,91 | 25,55 | 25,57 | 55605300 |
| 16.11.10 | 26,02 | 26,04 | 25,65 | 25,81 | 59271400 |
| 15.11.10 | 26,33 | 26,49 | 26,17 | 26,20 | 48750700 |
| 12.11.10 | 26,47 | 26,51 | 26,10 | 26,27 | 62802100 |
| 11.11.10 | 26,66 | 27,02 | 26,28 | 26,68 | 58662900 |
| 10.11.10 | 27,01 | 27,08 | 26,81 | 26,94 | 49644800 |
| 09.11.10 | 26,81 | 27,11 | 26,71 | 26,95 | 55759300 |
| 08.11.10 | 26,68 | 28,87 | 26,58 | 26,81 | 51816900 |
| 05.11.10 | 27,17 | 27,18 | 26,53 | 26,85 | 109948200 |
| 04.11.10 | 27,43 | 27,43 | 27,01 | 27,14 | 92786400 |
| 03.11.10 | 27,46 | 27,49 | 26,96 | 27,03 | 109176000 |
| 02.11.10 | 27,05 | 27,42 | 27,02 | 27,39 | 53766700 |
| 01.11.10 | 26,87 | 27,22 | 26,70 | 26,95 | 61436700 |
| 29.10.10 | 27,12 | 27,20 | 26,48 | 26,67 | 109981904 |
| 28.10.10 | 26,21 | 26,38 | 25,92 | 26,28 | 73797200 |
| 27.10.10 | 25,78 | 26,11 | 25,62 | 26,06 | 61523000 |
| 26.10.10 | 25,12 | 25,97 | 25,06 | 25,90 | 66950200 |
| 25.10.10 | 25,24 | 25,35 | 25,17 | 25,20 | 49648800 |
| 22.10.10 | 25,52 | 25,52 | 25,27 | 25,38 | 24934000 |
| 21.10.10 | 25,40 | 25,54 | 25,05 | 25,42 | 48945400 |
| 20.10.10 | 25,26 | 25,40 | 25,10 | 25,31 | 54751200 |
| 19.10.10 | 25,27 | 25,37 | 24,95 | 25,10 | 65007200 |
| 18.10.10 | 25,58 | 25,95 | 25,45 | 25,82 | 46106500 |
| 15.10.10 | 25,36 | 25,49 | 25,25 | 25,40 | 32387900 |
| 14.10.10 | 25,30 | 25,34 | 25,00 | 25,23 | 50000500 |
