Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.08.16 | 58,18 | 58,60 | 58,10 | 58,10 | 12706276 |
| 26.08.16 | 58,28 | 58,70 | 57,69 | 58,03 | 19663195 |
| 25.08.16 | 57,88 | 58,29 | 57,78 | 58,17 | 15379014 |
| 24.08.16 | 57,80 | 58,04 | 57,72 | 57,95 | 17118419 |
| 23.08.16 | 57,90 | 58,18 | 57,85 | 57,89 | 18722558 |
| 22.08.16 | 57,60 | 57,75 | 57,26 | 57,67 | 14221202 |
| 19.08.16 | 57,43 | 57,73 | 57,20 | 57,62 | 15786571 |
| 18.08.16 | 57,42 | 57,70 | 57,27 | 57,60 | 14211812 |
| 17.08.16 | 57,54 | 57,68 | 57,23 | 57,56 | 18798895 |
| 16.08.16 | 57,61 | 57,62 | 57,27 | 57,44 | 20452955 |
| 15.08.16 | 58,01 | 58,50 | 57,96 | 58,12 | 17115960 |
| 12.08.16 | 58,03 | 58,19 | 57,62 | 57,94 | 20092792 |
| 11.08.16 | 58,03 | 58,45 | 58,03 | 58,30 | 15885535 |
| 10.08.16 | 58,16 | 58,32 | 57,82 | 58,02 | 14610664 |
| 09.08.16 | 58,17 | 58,50 | 58,02 | 58,20 | 16891746 |
| 08.08.16 | 58,06 | 58,09 | 57,78 | 58,06 | 19459335 |
| 05.08.16 | 57,65 | 58,21 | 57,45 | 57,96 | 24979671 |
| 04.08.16 | 56,80 | 57,52 | 56,67 | 57,39 | 24119908 |
| 03.08.16 | 56,68 | 57,11 | 56,49 | 56,97 | 22065944 |
| 02.08.16 | 56,85 | 56,90 | 56,31 | 56,58 | 35115251 |
| 01.08.16 | 56,60 | 56,75 | 56,14 | 56,58 | 26003105 |
| 29.07.16 | 56,26 | 56,76 | 56,05 | 56,68 | 27744643 |
| 28.07.16 | 56,00 | 56,37 | 55,72 | 56,21 | 35301286 |
| 27.07.16 | 56,61 | 56,80 | 56,11 | 56,19 | 30521851 |
| 26.07.16 | 56,52 | 57,29 | 56,51 | 56,76 | 24912372 |
