Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.09.11 | 25,97 | 26,66 | 25,96 | 26,22 | 65476200 |
| 07.09.11 | 25,69 | 26,00 | 25,58 | 26,00 | 40238200 |
| 06.09.11 | 25,20 | 25,59 | 25,12 | 25,51 | 54313000 |
| 02.09.11 | 25,78 | 26,00 | 25,66 | 25,80 | 43089600 |
| 01.09.11 | 26,46 | 26,85 | 26,22 | 26,26 | 58586300 |
| 31.08.11 | 26,34 | 26,71 | 26,26 | 26,60 | 58273200 |
| 30.08.11 | 25,73 | 26,43 | 25,70 | 26,23 | 56631600 |
| 29.08.11 | 25,51 | 25,86 | 25,37 | 25,84 | 37799900 |
| 26.08.11 | 24,52 | 25,34 | 24,42 | 25,25 | 69869400 |
| 25.08.11 | 25,06 | 25,15 | 24,50 | 24,57 | 47328400 |
| 24.08.11 | 24,66 | 24,93 | 24,42 | 24,90 | 44839200 |
| 23.08.11 | 24,05 | 24,75 | 24,04 | 24,72 | 57324900 |
| 22.08.11 | 24,43 | 24,48 | 23,79 | 23,98 | 54579400 |
| 19.08.11 | 24,42 | 24,62 | 23,91 | 24,05 | 29052400 |
| 18.08.11 | 24,57 | 25,09 | 24,04 | 24,67 | 103731696 |
| 17.08.11 | 25,27 | 25,70 | 24,93 | 25,25 | 49069500 |
| 16.08.11 | 25,22 | 25,58 | 25,05 | 25,35 | 52804300 |
| 15.08.11 | 25,21 | 25,58 | 25,15 | 25,51 | 54948100 |
| 12.08.11 | 25,13 | 25,34 | 24,66 | 25,10 | 64022800 |
| 11.08.11 | 24,50 | 25,38 | 24,20 | 25,19 | 87973296 |
| 10.08.11 | 24,94 | 25,09 | 24,11 | 24,20 | 125130704 |
| 09.08.11 | 24,64 | 25,62 | 24,04 | 25,61 | 121998600 |
| 08.08.11 | 25,01 | 25,60 | 24,39 | 24,48 | 130986800 |
| 05.08.11 | 25,97 | 26,10 | 25,23 | 25,57 | 109266400 |
| 04.08.11 | 26,47 | 26,86 | 25,93 | 25,94 | 91522800 |
