Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.02.11 | 27,81 | 28,06 | 27,61 | 27,99 | 60561000 |
| 31.01.11 | 27,77 | 27,90 | 27,42 | 27,73 | 63140700 |
| 28.01.11 | 28,90 | 28,93 | 27,45 | 27,75 | 136999392 |
| 27.01.11 | 28,75 | 29,46 | 28,50 | 28,87 | 140733104 |
| 26.01.11 | 28,51 | 28,99 | 28,50 | 28,78 | 70693296 |
| 25.01.11 | 28,16 | 28,45 | 28,12 | 28,45 | 40429000 |
| 24.01.11 | 28,03 | 28,56 | 28,00 | 28,38 | 50468800 |
| 21.01.11 | 28,41 | 28,41 | 28,02 | 28,02 | 56976700 |
| 20.01.11 | 28,50 | 28,55 | 28,13 | 28,35 | 55907000 |
| 19.01.11 | 28,46 | 28,68 | 28,27 | 28,47 | 46281600 |
| 18.01.11 | 28,17 | 28,74 | 28,15 | 28,66 | 51339500 |
| 14.01.11 | 28,08 | 28,38 | 27,91 | 28,30 | 61527600 |
| 13.01.11 | 28,31 | 28,39 | 28,01 | 28,19 | 62396600 |
| 12.01.11 | 28,12 | 28,59 | 28,07 | 28,55 | 50772100 |
| 11.01.11 | 28,20 | 28,25 | 28,05 | 28,11 | 48205500 |
| 10.01.11 | 28,26 | 28,40 | 28,04 | 28,22 | 55001600 |
| 07.01.11 | 28,64 | 28,74 | 28,25 | 28,60 | 71032304 |
| 06.01.11 | 28,04 | 28,85 | 27,86 | 28,82 | 85074896 |
| 05.01.11 | 27,90 | 28,01 | 27,77 | 28,00 | 57279500 |
| 04.01.11 | 27,94 | 28,17 | 27,85 | 28,09 | 51893400 |
| 03.01.11 | 28,11 | 28,18 | 27,92 | 27,98 | 50191800 |
| 31.12.10 | 27,80 | 27,92 | 27,63 | 27,91 | 23614000 |
| 30.12.10 | 27,92 | 28,00 | 27,78 | 27,85 | 20422700 |
| 29.12.10 | 27,93 | 28,12 | 27,88 | 27,97 | 18919000 |
| 28.12.10 | 27,99 | 28,17 | 27,96 | 28,01 | 22377600 |
