Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.10.06 | 27,73 | 27,75 | 27,44 | 27,68 | 31854408 |
| 09.10.06 | 27,80 | 27,93 | 27,62 | 27,72 | 30401256 |
| 06.10.06 | 27,76 | 28,00 | 27,65 | 27,86 | 34131368 |
| 05.10.06 | 27,92 | 28,11 | 27,78 | 27,91 | 75547000 |
| 04.10.06 | 27,39 | 27,96 | 27,37 | 27,94 | 78213424 |
| 02.10.06 | 27,32 | 27,49 | 27,15 | 27,37 | 38148652 |
| 29.09.06 | 27,35 | 27,42 | 27,21 | 27,35 | 33350300 |
| 28.09.06 | 27,47 | 27,52 | 27,26 | 27,40 | 42496204 |
| 27.09.06 | 27,18 | 27,47 | 27,12 | 27,44 | 64691648 |
| 26.09.06 | 26,91 | 27,32 | 26,88 | 27,20 | 52077356 |
| 25.09.06 | 26,81 | 27,19 | 26,06 | 26,95 | 61462228 |
| 22.09.06 | 26,81 | 26,83 | 26,48 | 26,66 | 44907080 |
| 21.09.06 | 27,24 | 27,25 | 26,85 | 26,90 | 55647996 |
| 20.09.06 | 27,01 | 27,23 | 26,99 | 27,18 | 67736976 |
| 19.09.06 | 26,74 | 26,94 | 26,72 | 26,86 | 41763208 |
| 18.09.06 | 26,74 | 27,04 | 26,67 | 26,79 | 48439440 |
| 15.09.06 | 26,53 | 26,94 | 26,49 | 26,85 | 123762000 |
| 14.09.06 | 25,99 | 26,50 | 25,98 | 26,33 | 73053200 |
| 13.09.06 | 25,82 | 26,10 | 25,49 | 25,98 | 35980160 |
| 12.09.06 | 25,90 | 25,98 | 25,72 | 25,93 | 49013192 |
| 11.09.06 | 25,43 | 25,95 | 25,42 | 25,90 | 52564600 |
| 08.09.06 | 25,53 | 25,79 | 25,46 | 25,60 | 36226800 |
| 07.09.06 | 25,48 | 25,70 | 25,39 | 25,46 | 45065804 |
| 06.09.06 | 25,51 | 25,72 | 25,51 | 25,59 | 47486340 |
| 05.09.06 | 25,69 | 25,96 | 25,56 | 25,66 | 41350804 |
