Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.10.09 | 26,42 | 26,51 | 25,94 | 26,37 | 49742700 |
| 19.10.09 | 26,49 | 26,58 | 26,25 | 26,36 | 44775200 |
| 16.10.09 | 26,58 | 26,62 | 26,10 | 26,50 | 54331700 |
| 15.10.09 | 25,90 | 26,71 | 25,90 | 26,71 | 58521100 |
| 14.10.09 | 26,15 | 26,20 | 25,82 | 25,96 | 42098200 |
| 13.10.09 | 25,59 | 25,94 | 25,52 | 25,81 | 35973800 |
| 09.10.09 | 25,56 | 25,79 | 25,46 | 25,59 | 38058500 |
| 08.10.09 | 25,44 | 25,90 | 25,22 | 25,67 | 56264300 |
| 07.10.09 | 24,99 | 25,18 | 24,88 | 25,09 | 36248900 |
| 06.10.09 | 24,68 | 25,21 | 24,66 | 25,11 | 46155900 |
| 05.10.09 | 24,98 | 25,06 | 24,52 | 24,64 | 53726800 |
| 02.10.09 | 24,46 | 25,09 | 24,43 | 24,96 | 47557300 |
| 01.10.09 | 25,41 | 25,47 | 24,80 | 24,88 | 68244304 |
| 30.09.09 | 25,75 | 25,99 | 25,38 | 25,89 | 58515700 |
| 29.09.09 | 25,91 | 25,96 | 25,69 | 25,77 | 36185900 |
| 28.09.09 | 25,60 | 26,16 | 25,60 | 25,83 | 42431600 |
| 25.09.09 | 25,69 | 25,82 | 25,52 | 25,55 | 45600600 |
| 24.09.09 | 25,91 | 26,11 | 25,66 | 25,94 | 52405600 |
| 23.09.09 | 25,94 | 26,25 | 25,64 | 25,72 | 56454800 |
| 22.09.09 | 25,40 | 25,82 | 25,29 | 25,77 | 59385900 |
| 21.09.09 | 25,12 | 25,37 | 25,10 | 25,30 | 26980100 |
| 18.09.09 | 25,47 | 25,48 | 25,10 | 25,26 | 59568200 |
| 17.09.09 | 25,06 | 25,38 | 25,06 | 25,30 | 40445800 |
| 16.09.09 | 25,25 | 25,35 | 24,95 | 25,18 | 45680600 |
| 15.09.09 | 24,96 | 25,27 | 24,86 | 25,21 | 42478400 |
