MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 2020182,73184,27180,41183,25183,2542.130.400
28. Mai 2020180,74184,15180,38181,40181,4033.810.200
27. Mai 2020180,20181,99176,60181,81181,8139.517.100
26. Mai 2020186,34186,50181,10181,57181,5736.073.600
22. Mai 2020183,19184,46182,54183,51183,5120.826.900
21. Mai 2020185,40186,67183,29183,43183,4329.119.500
20. Mai 2020184,81185,85183,94185,66185,6631.261.300
20. Mai 20200.51 Dividende
19. Mai 2020185,03186,60183,49183,63183,1226.799.100
18. Mai 2020185,75186,20183,96184,91184,4035.306.600
15. Mai 2020179,06187,06177,00183,16182,6546.610.400
14. Mai 2020177,54180,69175,68180,53180,0341.873.900
13. Mai 2020182,55184,05176,54179,75179,2544.711.500
12. Mai 2020186,80187,04182,30182,51182,0032.038.200
11. Mai 2020183,15187,51182,85186,74186,2230.809.400
08. Mai 2020184,98185,00183,36184,68184,1730.912.600
07. Mai 2020184,17184,55182,58183,60183,0928.316.000
06. Mai 2020182,08184,20181,63182,54182,0332.139.300
05. Mai 2020180,62183,65179,90180,76180,2636.839.200
04. Mai 2020174,49179,00173,80178,84178,3430.372.900
01. Mai 2020175,80178,64174,01174,57174,0939.370.500
30. Apr. 2020180,00180,40176,23179,21178,7153.661.300
29. Apr. 2020173,22177,68171,88177,43176,9451.286.600
28. Apr. 2020175,59175,67169,39169,81169,3434.392.700
27. Apr. 2020176,59176,90173,30174,05173,5733.194.400
24. Apr. 2020172,06174,56170,71174,55174,0734.305.300
23. Apr. 2020174,11175,06170,91171,42170,9432.790.800
22. Apr. 2020171,39174,00170,82173,52173,0434.651.600
21. Apr. 2020173,50173,67166,11167,82167,3556.203.700
20. Apr. 2020176,63178,75174,99175,06174,5736.669.600
17. Apr. 2020179,50180,00175,87178,60178,1052.765.600
16. Apr. 2020174,30177,28172,90177,04176,5550.479.600
15. Apr. 2020171,20173,57169,24171,88171,4040.940.800
14. Apr. 2020169,00173,75168,00173,70173,2252.874.300
13. Apr. 2020164,35165,57162,30165,51165,0541.905.300
09. Apr. 2020166,36167,37163,33165,14164,6851.431.800
08. Apr. 2020165,67166,67163,50165,13164,6748.318.200
07. Apr. 2020169,59170,00163,26163,49163,0462.769.000
06. Apr. 2020160,32166,50157,58165,27164,8167.111.700
03. Apr. 2020155,10157,38152,19153,83153,4041.243.300
02. Apr. 2020151,86155,48150,36155,26154,8349.630.700
01. Apr. 2020153,00157,75150,82152,11151,6957.969.900
31. März 2020159,40164,78156,56157,71157,2777.927.200
30. März 2020152,44160,60150,01160,23159,7863.420.300
27. März 2020151,75154,89149,20149,70149,2857.042.300
26. März 2020148,40156,66148,37156,11155,6864.568.100
25. März 2020148,91154,33144,44146,92146,5175.638.200
24. März 2020143,75149,60141,27148,34147,9382.516.700
23. März 2020137,01140,57132,52135,98135,6078.975.200
20. März 2020146,00147,10135,86137,35136,9784.866.200
19. März 2020142,77150,15139,00142,71142,3185.922.700
18. März 2020138,00146,00135,02140,40140,0181.593.200
17. März 2020140,00147,50135,00146,57146,1681.059.800
16. März 2020140,00149,35135,00135,42135,0487.905.900
13. März 2020147,50161,91140,73158,83158,3992.727.400
12. März 2020145,30153,47138,58139,06138,6793.226.400
11. März 2020157,13157,70151,15153,63153,2056.371.600
10. März 2020158,16161,03152,58160,92160,4765.354.400
09. März 2020151,00157,75150,00150,62150,2070.419.300
06. März 2020162,61163,11156,00161,57161,1272.821.100
05. März 2020166,05170,87165,69166,27165,8147.817.300
04. März 2020168,49170,70165,62170,55170,0849.814.400
03. März 2020173,80175,00162,26164,51164,0571.677.000
02. März 2020165,31172,92162,31172,79172,3171.030.800
28. Feb. 2020152,41163,71152,00162,01161,5697.073.600
27. Feb. 2020163,32167,03157,98158,18157,7493.033.600
26. Feb. 2020169,71173,26168,21170,17169,7056.206.100
25. Feb. 2020174,20174,84167,65168,07167,6068.073.300
24. Feb. 2020167,77174,55163,23170,89170,4268.311.100
21. Feb. 2020183,17183,50177,25178,59178,0948.572.600
20. Feb. 2020186,95187,25181,10184,42183,9136.862.400
19. Feb. 2020188,06188,18186,47187,28186,7629.997.500
19. Feb. 20200.51 Dividende
18. Feb. 2020185,61187,70185,50187,23186,2027.792.200
14. Feb. 2020183,25185,41182,65185,35184,3323.149.500
13. Feb. 2020183,08186,23182,87183,71182,7035.295.800
12. Feb. 2020185,58185,85181,85184,71183,7047.062.900
11. Feb. 2020190,65190,70183,50184,44183,4353.159.900
10. Feb. 2020183,58188,84183,25188,70187,6635.844.300
07. Feb. 2020182,85185,63182,48183,89182,8833.529.100
06. Feb. 2020180,97183,82180,06183,63182,6227.751.400
05. Feb. 2020184,03184,20178,41179,90178,9139.186.300
04. Feb. 2020177,14180,64176,31180,12179,1336.433.300
03. Feb. 2020170,43174,50170,40174,38173,4230.149.100
31. Jan. 2020172,21172,40169,58170,23169,2936.142.700
30. Jan. 2020174,05174,05170,79172,78171,8351.597.500
29. Jan. 2020167,84168,75165,69168,04167,1234.754.500
28. Jan. 2020163,78165,76163,07165,46164,5524.899.900
27. Jan. 2020161,15163,38160,20162,28161,3932.078.100
24. Jan. 2020167,51167,53164,45165,04164,1324.918.100
23. Jan. 2020166,19166,80165,27166,72165,8019.680.800
22. Jan. 2020167,40167,49165,68165,70164,7924.138.800
21. Jan. 2020166,68168,19166,43166,50165,5929.517.200
17. Jan. 2020167,42167,47165,43167,10166,1834.371.700
16. Jan. 2020164,35166,24164,03166,17165,2623.865.400
15. Jan. 2020162,62163,94162,57163,18162,2821.417.900
14. Jan. 2020163,39163,60161,72162,13161,2423.477.400
13. Jan. 2020161,76163,31161,26163,28162,3821.626.500
10. Jan. 2020162,82163,22161,18161,34160,4520.725.900
09. Jan. 2020161,84162,22161,03162,09161,2021.385.000
*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