Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.07.08 | 27,27 | 27,38 | 26,44 | 26,87 | 97241200 |
| 30.06.08 | 27,73 | 27,98 | 27,49 | 27,51 | 56296800 |
| 27.06.08 | 27,68 | 27,91 | 27,46 | 27,63 | 64157800 |
| 26.06.08 | 28,03 | 28,20 | 27,75 | 27,75 | 66312800 |
| 25.06.08 | 27,81 | 28,67 | 27,76 | 28,35 | 62875400 |
| 24.06.08 | 27,92 | 28,01 | 27,51 | 27,73 | 61579400 |
| 23.06.08 | 28,30 | 28,41 | 27,79 | 27,97 | 54363600 |
| 20.06.08 | 28,90 | 28,92 | 28,10 | 28,23 | 93048896 |
| 19.06.08 | 28,55 | 29,19 | 28,33 | 28,93 | 60816400 |
| 18.06.08 | 28,55 | 28,86 | 28,46 | 28,46 | 47239600 |
| 17.06.08 | 29,04 | 29,12 | 28,79 | 28,80 | 42727300 |
| 16.06.08 | 29,02 | 29,11 | 28,64 | 28,93 | 69878200 |
| 13.06.08 | 28,63 | 29,57 | 28,50 | 29,07 | 129392600 |
| 12.06.08 | 27,40 | 28,55 | 27,19 | 28,24 | 111453904 |
| 11.06.08 | 27,85 | 27,94 | 27,11 | 27,12 | 55580900 |
| 10.06.08 | 27,36 | 28,29 | 27,32 | 27,89 | 75036304 |
| 09.06.08 | 27,65 | 27,91 | 27,30 | 27,71 | 65213600 |
| 06.06.08 | 27,99 | 28,17 | 27,49 | 27,49 | 77185904 |
| 05.06.08 | 27,72 | 28,30 | 27,60 | 28,30 | 73651104 |
| 04.06.08 | 27,28 | 27,64 | 27,20 | 27,54 | 78391504 |
| 03.06.08 | 27,91 | 28,31 | 27,27 | 27,31 | 80308096 |
| 02.06.08 | 28,24 | 28,36 | 27,55 | 27,63 | 74750496 |
| 30.05.08 | 28,38 | 28,70 | 28,20 | 28,32 | 59341000 |
| 29.05.08 | 28,21 | 28,68 | 28,14 | 28,31 | 46216100 |
| 28.05.08 | 28,56 | 28,57 | 28,04 | 28,18 | 50093000 |
