Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.02.20 | 185,65 | 187,70 | 185,50 | 187,23 | 8379586 |
| 14.02.20 | 183,38 | 185,41 | 182,65 | 185,35 | 7583823 |
| 13.02.20 | 183,08 | 186,22 | 182,88 | 183,71 | 9519806 |
| 12.02.20 | 185,49 | 185,78 | 181,86 | 184,71 | 13971220 |
| 11.02.20 | 190,65 | 190,66 | 183,50 | 184,44 | 13044325 |
| 10.02.20 | 183,51 | 188,84 | 183,25 | 188,70 | 9420197 |
| 07.02.20 | 182,94 | 185,63 | 182,49 | 183,89 | 8640727 |
| 06.02.20 | 181,06 | 183,81 | 180,06 | 183,63 | 9775603 |
| 05.02.20 | 184,06 | 184,20 | 178,42 | 179,90 | 11610816 |
| 04.02.20 | 177,17 | 180,63 | 176,31 | 180,12 | 10581794 |
| 03.02.20 | 170,42 | 174,50 | 170,40 | 174,38 | 9921806 |
| 31.01.20 | 172,21 | 172,40 | 169,60 | 170,23 | 12456873 |
| 30.01.20 | 174,00 | 174,05 | 170,80 | 172,78 | 14349703 |
| 29.01.20 | 168,00 | 168,74 | 165,70 | 168,04 | 10736620 |
| 28.01.20 | 163,79 | 165,75 | 163,09 | 165,46 | 7276331 |
| 27.01.20 | 161,13 | 163,37 | 160,22 | 162,28 | 12367960 |
| 24.01.20 | 167,51 | 167,51 | 164,46 | 165,04 | 8471371 |
| 23.01.20 | 166,19 | 166,78 | 165,28 | 166,72 | 7233635 |
| 22.01.20 | 167,40 | 167,49 | 165,68 | 165,70 | 8288481 |
| 21.01.20 | 166,78 | 168,19 | 166,44 | 166,50 | 9874736 |
| 17.01.20 | 167,41 | 167,45 | 165,43 | 167,10 | 12948107 |
| 16.01.20 | 164,31 | 166,24 | 164,03 | 166,17 | 7661568 |
| 15.01.20 | 162,67 | 163,93 | 162,57 | 163,18 | 7796654 |
| 14.01.20 | 163,37 | 163,60 | 161,73 | 162,13 | 7908519 |
| 13.01.20 | 161,83 | 163,31 | 161,27 | 163,28 | 6719501 |
