Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.11.20 | 180,00 | 181,08 | 178,48 | 179,38 | 39751 |
| 24.11.20 | 178,22 | 180,34 | 176,18 | 179,88 | 54263 |
| 23.11.20 | 178,48 | 178,70 | 176,10 | 177,26 | 54682 |
| 20.11.20 | 179,26 | 179,86 | 177,50 | 177,46 | 36382 |
| 19.11.20 | 178,34 | 179,64 | 177,50 | 178,76 | 33960 |
| 18.11.20 | 179,88 | 181,24 | 178,04 | 178,02 | 35124 |
| 17.11.20 | 183,34 | 184,08 | 180,52 | 180,78 | 50252 |
| 16.11.20 | 184,70 | 184,78 | 180,52 | 183,44 | 52945 |
| 13.11.20 | 183,46 | 183,98 | 181,30 | 183,00 | 21689 |
| 12.11.20 | 184,18 | 185,60 | 181,78 | 182,40 | 43279 |
| 11.11.20 | 179,48 | 185,18 | 178,50 | 183,74 | 50899 |
| 10.11.20 | 184,78 | 185,50 | 177,54 | 178,74 | 98954 |
| 09.11.20 | 191,02 | 192,50 | 183,34 | 185,32 | 121900 |
| 06.11.20 | 187,94 | 188,60 | 183,92 | 188,06 | 53493 |
| 05.11.20 | 186,62 | 189,98 | 186,62 | 189,06 | 86836 |
| 04.11.20 | 179,82 | 186,20 | 177,20 | 184,52 | 127048 |
| 03.11.20 | 174,58 | 177,78 | 172,88 | 176,20 | 59313 |
| 02.11.20 | 174,30 | 176,40 | 172,12 | 173,84 | 54260 |
| 30.10.20 | 172,50 | 174,78 | 171,02 | 174,18 | 64363 |
| 29.10.20 | 173,70 | 177,66 | 173,12 | 174,16 | 88881 |
| 28.10.20 | 179,68 | 179,88 | 172,04 | 172,90 | 137003 |
| 27.10.20 | 178,12 | 182,90 | 178,00 | 180,46 | 50997 |
| 26.10.20 | 181,10 | 183,00 | 176,16 | 178,34 | 79611 |
| 23.10.20 | 182,08 | 182,44 | 180,06 | 182,22 | 21830 |
| 22.10.20 | 181,00 | 182,48 | 179,20 | 181,76 | 42361 |
