Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.12.11 | 25,76 | 25,86 | 25,54 | 25,81 | 35113460 |
| 21.12.11 | 26,03 | 26,17 | 25,44 | 25,76 | 63386036 |
| 20.12.11 | 25,53 | 26,10 | 25,81 | 26,03 | 59152964 |
| 19.12.11 | 26,02 | 26,12 | 25,46 | 25,53 | 48714480 |
| 16.12.11 | 25,56 | 26,17 | 25,65 | 26,00 | 84027512 |
| 15.12.11 | 25,59 | 25,88 | 25,54 | 25,56 | 44675572 |
| 14.12.11 | 25,76 | 25,85 | 25,57 | 25,59 | 46751992 |
| 13.12.11 | 25,51 | 26,10 | 25,66 | 25,73 | 50926648 |
| 12.12.11 | 25,45 | 25,57 | 25,30 | 25,51 | 37610452 |
| 09.12.11 | 25,40 | 25,87 | 25,40 | 25,70 | 52324720 |
| 08.12.11 | 25,60 | 25,71 | 25,37 | 25,38 | 59927432 |
| 07.12.11 | 25,66 | 25,76 | 25,34 | 25,60 | 61520544 |
| 06.12.11 | 25,70 | 25,87 | 25,62 | 25,66 | 43800164 |
| 05.12.11 | 25,74 | 25,80 | 25,50 | 25,70 | 54548968 |
| 02.12.11 | 25,28 | 25,62 | 25,16 | 25,22 | 48706720 |
| 01.12.11 | 25,58 | 25,61 | 25,20 | 25,28 | 45740868 |
| 30.11.11 | 24,84 | 25,58 | 25,15 | 25,58 | 76320528 |
| 29.11.11 | 24,87 | 25,04 | 24,75 | 24,84 | 40727956 |
| 28.11.11 | 24,93 | 24,96 | 24,69 | 24,87 | 44320152 |
| 25.11.11 | 24,36 | 24,66 | 24,30 | 24,31 | 22109292 |
| 23.11.11 | 24,74 | 24,79 | 24,47 | 24,47 | 48021700 |
| 22.11.11 | 24,94 | 24,96 | 24,65 | 24,79 | 49345400 |
| 21.11.11 | 25,22 | 25,25 | 24,90 | 25,00 | 60917700 |
| 18.11.11 | 25,48 | 25,49 | 25,15 | 25,30 | 46706400 |
| 17.11.11 | 26,02 | 26,04 | 25,44 | 25,54 | 67731200 |
