Microsoft Corp
WKN: 870747 / ISIN: US5949181045Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.10.16 | 57,27 | 57,60 | 56,97 | 57,24 | 18488123 |
| 03.10.16 | 57,41 | 57,55 | 57,06 | 57,42 | 19156413 |
| 30.09.16 | 57,57 | 57,77 | 57,34 | 57,60 | 26172967 |
| 29.09.16 | 57,81 | 58,17 | 57,21 | 57,40 | 23158050 |
| 28.09.16 | 57,88 | 58,06 | 57,67 | 58,03 | 18655766 |
| 27.09.16 | 56,93 | 58,06 | 56,68 | 57,95 | 25119220 |
| 26.09.16 | 57,08 | 57,14 | 56,83 | 56,90 | 19106096 |
| 23.09.16 | 57,87 | 57,91 | 57,38 | 57,43 | 18441021 |
| 22.09.16 | 57,92 | 58,00 | 57,63 | 57,82 | 18446308 |
| 21.09.16 | 57,51 | 57,85 | 57,08 | 57,76 | 33623491 |
| 20.09.16 | 57,35 | 57,35 | 56,75 | 56,81 | 15533415 |
| 19.09.16 | 57,27 | 57,75 | 56,85 | 56,93 | 18454025 |
| 16.09.16 | 57,63 | 57,63 | 56,75 | 57,25 | 39640252 |
| 15.09.16 | 56,15 | 57,35 | 55,98 | 57,19 | 24423290 |
| 14.09.16 | 56,39 | 56,63 | 56,03 | 56,26 | 24265696 |
| 13.09.16 | 56,50 | 56,65 | 56,05 | 56,53 | 30062325 |
| 12.09.16 | 56,00 | 57,21 | 55,61 | 57,05 | 26624411 |
| 09.09.16 | 56,79 | 57,52 | 56,21 | 56,21 | 35026928 |
| 08.09.16 | 57,63 | 57,79 | 57,18 | 57,43 | 20109045 |
| 07.09.16 | 57,47 | 57,84 | 57,41 | 57,66 | 17479781 |
| 06.09.16 | 57,78 | 57,80 | 57,21 | 57,61 | 16264885 |
| 02.09.16 | 57,67 | 58,19 | 57,42 | 57,67 | 18897211 |
| 01.09.16 | 57,01 | 57,82 | 57,01 | 57,58 | 26053529 |
| 31.08.16 | 57,65 | 57,80 | 57,30 | 57,46 | 18605594 |
| 30.08.16 | 57,98 | 58,19 | 57,61 | 57,89 | 15283193 |
