Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.11.08 | 18,02 | 19,48 | 17,98 | 19,30 | 118666096 |
| 20.11.08 | 18,10 | 18,84 | 18,00 | 18,77 | 30102200 |
| 19.11.08 | 19,60 | 19,95 | 18,27 | 18,29 | 82862600 |
| 18.11.08 | 19,49 | 19,66 | 18,75 | 19,62 | 87034800 |
| 17.11.08 | 19,74 | 20,00 | 19,15 | 19,99 | 29508000 |
| 14.11.08 | 20,59 | 21,34 | 19,65 | 20,06 | 74683104 |
| 13.11.08 | 20,15 | 20,30 | 18,74 | 19,07 | 56988400 |
| 12.11.08 | 20,89 | 21,00 | 20,65 | 20,78 | 25332100 |
| 11.11.08 | 21,25 | 21,30 | 20,79 | 21,20 | 62189500 |
| 10.11.08 | 21,84 | 21,97 | 21,19 | 21,30 | 53195100 |
| 07.11.08 | 21,31 | 21,54 | 21,00 | 21,50 | 56194600 |
| 06.11.08 | 21,99 | 22,00 | 20,86 | 20,88 | 49117100 |
| 05.11.08 | 23,33 | 23,34 | 22,17 | 22,18 | 73779200 |
| 04.11.08 | 23,14 | 23,66 | 22,87 | 23,53 | 68320704 |
| 03.11.08 | 22,48 | 22,91 | 22,22 | 22,62 | 56994100 |
| 31.10.08 | 22,51 | 22,91 | 22,13 | 22,33 | 92743904 |
| 30.10.08 | 23,69 | 23,88 | 22,39 | 22,63 | 95263104 |
| 29.10.08 | 23,13 | 23,97 | 22,70 | 23,00 | 111742600 |
| 28.10.08 | 21,66 | 23,21 | 21,35 | 23,10 | 134046896 |
| 27.10.08 | 21,66 | 21,96 | 21,02 | 21,18 | 117634200 |
| 24.10.08 | 21,06 | 22,86 | 20,96 | 21,96 | 136675296 |
| 23.10.08 | 21,52 | 22,59 | 20,89 | 22,32 | 129613104 |
| 22.10.08 | 23,04 | 23,06 | 20,90 | 21,53 | 136607104 |
| 21.10.08 | 24,39 | 25,00 | 23,83 | 24,10 | 53565800 |
| 20.10.08 | 24,20 | 24,75 | 23,01 | 24,72 | 88066896 |
