Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.11.11 | 26,50 | 26,51 | 26,04 | 26,07 | 52183900 |
| 15.11.11 | 26,55 | 26,94 | 26,40 | 26,74 | 43114600 |
| 14.11.11 | 26,89 | 27,00 | 26,65 | 26,76 | 31239400 |
| 11.11.11 | 26,60 | 27,08 | 26,60 | 26,91 | 36872000 |
| 10.11.11 | 26,44 | 26,46 | 26,13 | 26,28 | 31951300 |
| 09.11.11 | 26,60 | 26,75 | 26,06 | 26,20 | 60026100 |
| 08.11.11 | 26,99 | 27,20 | 26,69 | 27,16 | 46518200 |
| 07.11.11 | 26,24 | 26,82 | 26,13 | 26,80 | 42288900 |
| 04.11.11 | 26,36 | 26,38 | 26,01 | 26,25 | 36531900 |
| 03.11.11 | 26,22 | 26,58 | 25,98 | 26,53 | 64182100 |
| 02.11.11 | 26,16 | 26,19 | 25,70 | 26,01 | 53531400 |
| 01.11.11 | 26,11 | 26,32 | 25,86 | 25,98 | 61162800 |
| 31.10.11 | 26,83 | 27,00 | 26,62 | 26,63 | 46553500 |
| 28.10.11 | 27,09 | 27,19 | 26,79 | 26,98 | 54123600 |
| 27.10.11 | 27,12 | 27,40 | 26,66 | 27,25 | 72503000 |
| 26.10.11 | 27,03 | 27,04 | 26,10 | 26,59 | 62281300 |
| 25.10.11 | 27,10 | 27,22 | 26,72 | 26,81 | 51457800 |
| 24.10.11 | 27,08 | 27,40 | 27,06 | 27,19 | 55345900 |
| 21.10.11 | 27,10 | 27,19 | 26,80 | 27,16 | 75000704 |
| 20.10.11 | 27,27 | 27,29 | 26,41 | 27,04 | 72364896 |
| 19.10.11 | 27,37 | 27,47 | 27,01 | 27,13 | 42335600 |
| 18.10.11 | 26,90 | 27,40 | 26,81 | 27,31 | 51058000 |
| 17.10.11 | 27,15 | 27,41 | 26,85 | 26,98 | 38722200 |
| 14.10.11 | 27,29 | 27,50 | 27,02 | 27,27 | 49737300 |
| 13.10.11 | 26,72 | 27,20 | 26,63 | 27,18 | 43290500 |
