Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.12.14 | 47,63 | 48,10 | 47,17 | 47,66 | 58128803 |
| 18.12.14 | 46,58 | 47,52 | 46,34 | 47,52 | 37363687 |
| 17.12.14 | 45,05 | 45,95 | 44,90 | 45,74 | 32472710 |
| 16.12.14 | 45,90 | 46,34 | 45,13 | 45,16 | 45925082 |
| 15.12.14 | 47,20 | 47,67 | 46,55 | 46,67 | 27933485 |
| 12.12.14 | 46,78 | 47,73 | 46,67 | 46,95 | 34246779 |
| 11.12.14 | 47,08 | 47,74 | 46,68 | 47,17 | 26572524 |
| 10.12.14 | 47,58 | 47,66 | 46,70 | 46,90 | 28738359 |
| 09.12.14 | 47,11 | 47,92 | 47,05 | 47,59 | 22449133 |
| 08.12.14 | 48,26 | 48,35 | 47,45 | 47,70 | 24959668 |
| 05.12.14 | 48,82 | 48,97 | 48,38 | 48,42 | 24834364 |
| 04.12.14 | 48,39 | 49,06 | 48,20 | 48,84 | 29069849 |
| 03.12.14 | 48,44 | 48,50 | 47,81 | 48,08 | 21272567 |
| 02.12.14 | 48,84 | 49,05 | 48,20 | 48,46 | 25768101 |
| 01.12.14 | 47,88 | 48,78 | 47,71 | 48,62 | 31187682 |
| 28.11.14 | 47,95 | 48,20 | 47,61 | 47,81 | 20116669 |
| 26.11.14 | 47,49 | 47,99 | 47,28 | 47,75 | 25561224 |
| 25.11.14 | 47,66 | 47,97 | 47,45 | 47,47 | 25527742 |
| 24.11.14 | 47,99 | 48,00 | 47,39 | 47,59 | 32999177 |
| 21.11.14 | 49,02 | 49,05 | 47,57 | 47,98 | 39419736 |
| 20.11.14 | 48,00 | 48,70 | 47,87 | 48,70 | 19905831 |
| 19.11.14 | 48,66 | 48,75 | 47,93 | 48,22 | 24131488 |
| 18.11.14 | 49,13 | 49,33 | 48,70 | 48,74 | 22087787 |
| 17.11.14 | 49,41 | 49,71 | 49,14 | 49,46 | 28637042 |
| 14.11.14 | 49,74 | 50,05 | 49,39 | 49,58 | 26755265 |
