MSF.BE - MICROSOFT DL-,00000625

Berlin - Berlin Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Nov. 201771,3071,3071,3071,3071,3085
21. Nov. 201770,1770,8570,1770,8570,8585
20. Nov. 201770,1570,1570,1570,1570,153
17. Nov. 201770,3170,3170,3170,3170,31-
16. Nov. 201770,5470,5470,5470,5470,54-
15. Nov. 201770,8370,8370,8370,8370,83-
15. Nov. 20170.42 Dividende
14. Nov. 201771,8871,8871,8871,8871,46-
13. Nov. 201772,0672,0671,7171,7171,2945
10. Nov. 201772,1772,1772,1772,1771,7512
09. Nov. 201772,9272,9272,9272,9272,49-
08. Nov. 201772,5272,5272,5272,5272,10-
07. Nov. 201772,9473,2372,9473,2372,80100
06. Nov. 201772,3972,3972,3972,3971,9790
03. Nov. 201772,2972,2971,9171,9171,4956
02. Nov. 201771,2072,0071,2072,0071,5850
01. Nov. 201771,6571,6571,4771,4771,0525
31. Okt. 201772,0572,0572,0572,0571,6320
30. Okt. 201771,9572,2571,9572,1271,70310
27. Okt. 201770,0072,9270,0072,6072,18290
26. Okt. 201766,5767,6366,5767,6367,2315
25. Okt. 201766,9467,0066,7466,7466,3543
24. Okt. 201767,1267,1267,1267,1266,73-
23. Okt. 201766,8966,8966,8966,8966,50-
20. Okt. 201766,2266,2265,9565,9565,5629
19. Okt. 201765,7565,9565,3265,3264,943.600
18. Okt. 201766,0066,0066,0066,0065,61-
17. Okt. 201766,1066,1066,1066,1065,71497
16. Okt. 201765,7165,8565,7165,7665,38320
13. Okt. 201765,1365,1365,1365,1364,75-
12. Okt. 201764,2564,2564,2564,2563,8710
11. Okt. 201764,5464,5464,4264,4264,04310
10. Okt. 201764,8764,8764,8764,8764,49-
09. Okt. 201764,6764,6764,6064,6064,221.000
06. Okt. 201765,0065,0064,6064,6064,2290
05. Okt. 201763,7564,0163,7564,0163,64160
04. Okt. 201763,1463,1463,1463,1462,77-
03. Okt. 201763,7763,7763,4963,4963,1280
02. Okt. 201763,4863,6863,4863,6863,31310
29. Sep. 201762,7862,8162,6362,6362,2633
28. Sep. 201763,0363,0363,0363,0362,66-
27. Sep. 201762,3162,3162,3162,3161,95-
26. Sep. 201761,9461,9461,9461,9461,58-
25. Sep. 201762,2662,2662,2662,2661,90-
22. Sep. 201762,0062,0061,9061,9061,54502
21. Sep. 201763,0863,0862,4562,4562,09209
20. Sep. 201762,8062,8062,5862,5862,2157
19. Sep. 201762,7663,0862,7663,0462,6745
18. Sep. 201763,1863,1863,1863,1862,81-
15. Sep. 201762,5862,5862,5862,5862,21-
14. Sep. 201763,1063,1063,1063,1062,73-
13. Sep. 201762,2562,3462,2562,3161,95232
12. Sep. 201762,4862,4862,3162,3161,955
11. Sep. 201761,9761,9961,9761,9961,63250
08. Sep. 201761,5461,5461,5461,5461,1830
07. Sep. 201761,3562,1761,3562,1761,8130
06. Sep. 201761,7661,7661,7661,7661,40-
05. Sep. 201761,9062,2061,9062,2061,8420
04. Sep. 201761,8961,8961,8961,8961,53-
01. Sep. 201762,9763,1062,7762,7762,40129
31. Aug. 201762,3562,3562,3562,3561,99-
30. Aug. 201761,1561,7361,1561,7361,37377
29. Aug. 201760,3160,3159,7059,8559,50131
28. Aug. 201760,9160,9160,9160,9160,55-
25. Aug. 201761,7461,7461,7461,7461,38-
24. Aug. 201761,5361,5361,5361,5361,17-
23. Aug. 201762,2162,2162,2162,2161,85-
22. Aug. 201761,2561,2561,2561,2560,89-
21. Aug. 201761,5661,5661,5661,5661,20-
18. Aug. 201761,6661,7661,4861,4861,1258
17. Aug. 201762,3662,8562,3662,8562,48540
16. Aug. 201762,3162,3162,3162,3161,95-
15. Aug. 201762,3862,3862,2462,2461,8816
15. Aug. 20170.39 Dividende
14. Aug. 201761,7061,9661,7061,9661,2110
11. Aug. 201760,5160,7960,5160,7960,0519
10. Aug. 201761,7161,7161,7161,7160,96-
09. Aug. 201761,8061,8061,8061,8061,0510
08. Aug. 201761,3161,3161,2861,2860,5485
07. Aug. 201761,7561,7561,7561,7561,00-
04. Aug. 201760,7661,7860,7661,7861,03100
03. Aug. 201760,9160,9160,6460,6459,91290
02. Aug. 201761,5261,5261,5261,5260,78-
01. Aug. 201761,7761,7761,7761,7761,02-
31. Juli 201762,2962,5661,8261,8261,07562
28. Juli 201762,4462,4462,0462,0461,2962
27. Juli 201763,1563,4262,5062,5061,74475
26. Juli 201763,6363,7763,6363,7763,00200
25. Juli 201762,9063,1862,9063,0962,33181
24. Juli 201763,3063,3063,2563,2562,48120
21. Juli 201763,8064,5463,3563,3562,58335
20. Juli 201764,2764,2764,2764,2763,49-
19. Juli 201763,6664,0063,6664,0063,23140
18. Juli 201763,8163,8163,0263,0262,2627
17. Juli 201763,5663,6563,5663,6562,88188
14. Juli 201762,8162,8162,8162,8162,05100
13. Juli 201762,2062,9062,2062,9062,14245
12. Juli 201761,0161,2661,0161,2660,525
11. Juli 201761,4161,4161,1761,1760,43300
10. Juli 201761,0361,1660,9261,1660,421.747
*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