Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.06.11 | 25,31 | 25,92 | 25,16 | 25,80 | 72059296 |
| 27.06.11 | 24,26 | 25,46 | 24,25 | 25,20 | 90397200 |
| 24.06.11 | 24,50 | 24,53 | 24,19 | 24,30 | 73073800 |
| 23.06.11 | 24,42 | 24,65 | 24,20 | 24,63 | 58968300 |
| 22.06.11 | 24,60 | 24,81 | 24,60 | 24,65 | 44040400 |
| 21.06.11 | 24,53 | 24,86 | 24,40 | 24,76 | 49521500 |
| 20.06.11 | 24,17 | 24,66 | 24,16 | 24,47 | 53480800 |
| 17.06.11 | 24,23 | 24,30 | 23,98 | 24,26 | 81374200 |
| 16.06.11 | 23,79 | 24,10 | 23,65 | 24,00 | 56804100 |
| 15.06.11 | 24,00 | 24,00 | 23,67 | 23,74 | 48668700 |
| 14.06.11 | 24,26 | 24,45 | 24,19 | 24,22 | 41086800 |
| 13.06.11 | 23,75 | 29,05 | 23,70 | 24,04 | 47212000 |
| 10.06.11 | 24,01 | 24,02 | 23,69 | 23,71 | 47946000 |
| 09.06.11 | 24,01 | 24,04 | 23,82 | 23,96 | 42646200 |
| 08.06.11 | 23,92 | 24,01 | 23,86 | 23,94 | 41970800 |
| 07.06.11 | 24,08 | 24,17 | 23,90 | 24,06 | 40816700 |
| 06.06.11 | 23,89 | 24,25 | 23,77 | 24,01 | 53967200 |
| 03.06.11 | 24,06 | 24,14 | 23,84 | 23,91 | 59921100 |
| 02.06.11 | 24,49 | 24,65 | 24,18 | 24,22 | 51074000 |
| 01.06.11 | 24,99 | 25,10 | 24,37 | 24,43 | 73626800 |
| 31.05.11 | 24,95 | 25,06 | 24,70 | 25,01 | 55998100 |
| 27.05.11 | 24,69 | 24,90 | 24,65 | 24,76 | 49999500 |
| 26.05.11 | 24,33 | 25,03 | 24,32 | 24,67 | 75865000 |
| 25.05.11 | 24,16 | 24,31 | 24,16 | 24,19 | 34243000 |
| 24.05.11 | 24,21 | 24,29 | 24,04 | 24,15 | 47368900 |
