Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.02.13 | 27,87 | 28,02 | 27,42 | 27,44 | 47834903 |
| 01.02.13 | 27,67 | 28,05 | 27,55 | 27,93 | 54860124 |
| 31.01.13 | 27,79 | 27,97 | 27,40 | 27,44 | 49060921 |
| 30.01.13 | 28,01 | 28,19 | 27,76 | 27,85 | 43137584 |
| 29.01.13 | 27,82 | 28,13 | 27,60 | 28,01 | 45820548 |
| 28.01.13 | 28,01 | 28,23 | 27,76 | 27,91 | 54448524 |
| 25.01.13 | 27,58 | 28,23 | 27,39 | 27,88 | 81814257 |
| 24.01.13 | 27,70 | 28,07 | 27,47 | 27,63 | 97325783 |
| 23.01.13 | 27,20 | 27,64 | 27,20 | 27,61 | 48050763 |
| 22.01.13 | 27,30 | 27,45 | 27,00 | 27,15 | 57522726 |
| 18.01.13 | 27,10 | 27,29 | 27,04 | 27,25 | 51841269 |
| 17.01.13 | 27,19 | 27,47 | 27,06 | 27,25 | 50524314 |
| 16.01.13 | 27,15 | 27,23 | 27,01 | 27,04 | 40210295 |
| 15.01.13 | 26,83 | 27,29 | 26,83 | 27,21 | 47689900 |
| 14.01.13 | 26,90 | 27,08 | 26,76 | 26,89 | 47942297 |
| 11.01.13 | 26,49 | 26,93 | 26,28 | 26,83 | 54183987 |
| 10.01.13 | 26,65 | 26,98 | 26,29 | 26,46 | 70061636 |
| 09.01.13 | 26,72 | 26,75 | 26,56 | 26,70 | 37894739 |
| 08.01.13 | 26,75 | 26,79 | 26,46 | 26,55 | 43970532 |
| 07.01.13 | 26,77 | 26,88 | 26,64 | 26,69 | 36364402 |
| 04.01.13 | 27,27 | 27,34 | 26,73 | 26,74 | 51722754 |
| 03.01.13 | 27,63 | 27,65 | 27,16 | 27,25 | 46732032 |
| 02.01.13 | 27,25 | 27,73 | 27,15 | 27,62 | 51666473 |
| 31.12.12 | 26,59 | 26,77 | 26,37 | 26,71 | 41997718 |
| 28.12.12 | 26,71 | 26,90 | 26,55 | 26,55 | 27678608 |
