MSF.BE - MICROSOFT DL-,00000625

Berlin - Berlin Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 201875,2175,2175,2175,2175,21-
22. Feb. 201874,1074,1074,1074,1074,10-
21. Feb. 201875,1275,6175,1275,6175,61151
20. Feb. 201874,3574,3574,3574,3574,35-
19. Feb. 201874,2074,4574,2074,4574,4531
16. Feb. 201874,0774,4674,0774,3374,3355
15. Feb. 201872,9573,2572,9573,2573,2545
14. Feb. 201872,5072,5072,5072,5072,50-
14. Feb. 20180.42 Dividende
13. Feb. 201872,1072,3072,1072,3071,881.000
12. Feb. 201872,3772,6072,3772,6072,1850
09. Feb. 201869,7069,9069,7069,9069,4997
08. Feb. 201873,3073,3073,3073,3072,87-
07. Feb. 201873,0073,8073,0073,8073,37405
06. Feb. 201868,2072,3068,2072,3071,88341
05. Feb. 201872,6072,8072,3972,3971,97120
02. Feb. 201875,5075,6075,5075,6075,1630
01. Feb. 201876,6076,8076,6076,8076,35110
31. Jan. 201874,7675,2174,7675,2174,7745
30. Jan. 201875,9475,9475,1175,1174,6713
29. Jan. 201876,1076,7076,1076,7076,2561
26. Jan. 201874,3074,9074,3074,9074,4650
25. Jan. 201873,9073,9073,7073,7073,27200
24. Jan. 201874,8074,8074,8074,8074,3782
23. Jan. 201875,0075,0075,0075,0074,56-
22. Jan. 201873,6073,6073,6073,6073,17-
19. Jan. 201873,4073,4073,4073,4072,97-
18. Jan. 201873,9073,9073,9073,9073,47-
17. Jan. 201872,3072,3072,3072,3071,88-
16. Jan. 201873,4073,4073,4073,4072,97-
15. Jan. 201873,5073,5073,5073,5073,07-
12. Jan. 201873,2073,2073,2073,2072,77-
11. Jan. 201873,5073,8072,7072,7072,2889
10. Jan. 201874,0074,0074,0074,0073,5746
09. Jan. 201874,0074,0074,0074,0073,5713
08. Jan. 201873,5073,5073,5073,5073,0734
05. Jan. 201872,3072,3072,3072,3071,88-
04. Jan. 201871,9071,9071,9071,9071,48-
03. Jan. 201871,4071,4071,4071,4070,99-
02. Jan. 201871,6771,6770,9771,3170,9025
29. Dez. 201771,6471,8171,6471,6771,2562
28. Dez. 201771,9772,0271,9772,0271,6050
27. Dez. 201772,2372,2372,0072,2271,8077
22. Dez. 201772,0772,2372,0772,2371,81116
21. Dez. 201772,2572,4572,2572,4572,0351
20. Dez. 201772,6072,6072,6072,6072,18-
19. Dez. 201773,3773,3773,1273,1272,70403
18. Dez. 201774,2074,2073,7273,7273,29710
15. Dez. 201771,9371,9371,9371,9371,51-
14. Dez. 201772,3172,3172,3172,3171,89-
13. Dez. 201772,7772,9472,7772,9472,5232
12. Dez. 201772,6772,9372,6772,9372,51130
11. Dez. 201771,5071,7271,5071,7271,30340
08. Dez. 201770,2971,5570,2971,5571,1380
07. Dez. 201770,3570,3569,9369,9369,5245
06. Dez. 201768,8070,3268,7970,3269,91120
05. Dez. 201768,5269,5568,5269,5569,15300
04. Dez. 201771,4271,4271,4271,4271,0110
01. Dez. 201770,5570,6770,2870,6770,2683
30. Nov. 201770,3170,4370,3170,4370,0271
29. Nov. 201771,6671,6670,8670,8670,45250
28. Nov. 201770,4670,7370,4670,7370,3290
27. Nov. 201769,6570,0269,6570,0269,6120
24. Nov. 201770,4570,5570,4570,5570,14426
23. Nov. 201770,1770,6070,1770,6070,19100
22. Nov. 201771,3071,3071,3071,3070,89-
21. Nov. 201770,1770,8570,1770,8570,4485
20. Nov. 201770,1570,1570,1570,1569,743
17. Nov. 201770,3170,3170,3170,3169,90-
16. Nov. 201770,5470,5470,5470,5470,13-
15. Nov. 201770,8370,8370,8370,8370,42-
15. Nov. 20170.42 Dividende
14. Nov. 201771,8871,8871,8871,8871,04-
13. Nov. 201772,0672,0671,7171,7170,8845
10. Nov. 201772,1772,1772,1772,1771,3312
09. Nov. 201772,9272,9272,9272,9272,07-
08. Nov. 201772,5272,5272,5272,5271,68-
07. Nov. 201772,9473,2372,9473,2372,38100
06. Nov. 201772,3972,3972,3972,3971,5590
03. Nov. 201772,2972,2971,9171,9171,0756
02. Nov. 201771,2072,0071,2072,0071,1650
01. Nov. 201771,6571,6571,4771,4770,6425
31. Okt. 201772,0572,0572,0572,0571,2120
30. Okt. 201771,9572,2571,9572,1271,28310
27. Okt. 201770,0072,9270,0072,6071,76290
26. Okt. 201766,5767,6366,5767,6366,8415
25. Okt. 201766,9467,0066,7466,7465,9643
24. Okt. 201767,1267,1267,1267,1266,34-
23. Okt. 201766,8966,8966,8966,8966,11-
20. Okt. 201766,2266,2265,9565,9565,1829
19. Okt. 201765,7565,9565,3265,3264,563.600
18. Okt. 201766,0066,0066,0066,0065,23-
17. Okt. 201766,1066,1066,1066,1065,33497
16. Okt. 201765,7165,8565,7165,7665,00320
13. Okt. 201765,1365,1365,1365,1364,37-
12. Okt. 201764,2564,2564,2564,2563,5010
11. Okt. 201764,5464,5464,4264,4263,67310
10. Okt. 201764,8764,8764,8764,8764,12-
09. Okt. 201764,6764,6764,6064,6063,851.000
06. Okt. 201765,0065,0064,6064,6063,8590
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen