Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.07.10 | 25,74 | 25,84 | 25,35 | 25,80 | 73767800 |
| 29.07.10 | 26,13 | 26,41 | 24,99 | 26,03 | 62668700 |
| 28.07.10 | 26,07 | 26,19 | 25,83 | 25,95 | 63564400 |
| 27.07.10 | 26,14 | 26,46 | 25,96 | 26,16 | 50508100 |
| 26.07.10 | 25,86 | 26,20 | 25,80 | 26,10 | 60186700 |
| 23.07.10 | 25,84 | 26,02 | 25,25 | 25,81 | 96010304 |
| 22.07.10 | 25,51 | 25,99 | 25,47 | 25,84 | 60493800 |
| 21.07.10 | 25,60 | 25,65 | 24,98 | 25,12 | 64184400 |
| 20.07.10 | 24,86 | 25,48 | 24,70 | 25,48 | 41076100 |
| 19.07.10 | 24,96 | 25,30 | 24,91 | 25,24 | 33378600 |
| 16.07.10 | 25,53 | 25,64 | 24,88 | 24,89 | 60694800 |
| 15.07.10 | 25,50 | 25,59 | 24,98 | 25,50 | 51610300 |
| 14.07.10 | 25,50 | 25,61 | 25,12 | 25,44 | 67325904 |
| 13.07.10 | 25,14 | 25,30 | 24,90 | 25,12 | 54531100 |
| 12.07.10 | 24,43 | 24,89 | 24,43 | 24,83 | 48754200 |
| 09.07.10 | 24,33 | 24,41 | 24,15 | 24,25 | 52132800 |
| 08.07.10 | 24,60 | 24,62 | 23,97 | 24,41 | 48256900 |
| 07.07.10 | 23,82 | 24,31 | 23,61 | 24,30 | 75975200 |
| 06.07.10 | 23,70 | 24,09 | 23,59 | 23,82 | 70672000 |
| 02.07.10 | 23,36 | 23,48 | 23,05 | 23,27 | 58523100 |
| 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 |
