MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Okt. 2019140,79140,99139,53140,41140,4120.079.608
15. Okt. 2019140,06141,79139,81141,57141,5719.695.700
14. Okt. 2019139,69140,29139,52139,55139,5513.304.300
11. Okt. 2019140,12141,03139,50139,68139,6825.446.000
10. Okt. 2019138,49139,67138,25139,10139,1017.654.600
09. Okt. 2019137,46138,70136,97138,24138,2419.749.900
08. Okt. 2019137,08137,76135,62135,67135,6725.550.500
07. Okt. 2019137,14138,18137,02137,12137,1215.303.700
04. Okt. 2019136,75138,25136,42138,12138,1222.897.700
03. Okt. 2019134,95136,75133,22136,28136,2824.132.900
02. Okt. 2019136,25136,37133,58134,65134,6530.521.700
01. Okt. 2019139,66140,25137,00137,07137,0721.466.600
30. Sept. 2019138,05139,22137,78139,03139,0317.280.900
27. Sept. 2019140,15140,36136,65137,73137,7322.477.700
26. Sept. 2019139,44140,18138,44139,54139,5417.456.600
25. Sept. 2019137,50139,96136,03139,36139,3621.382.000
24. Sept. 2019140,36140,69136,88137,38137,3829.773.200
23. Sept. 2019139,23139,63138,44139,14139,1417.139.300
20. Sept. 2019141,01141,65138,25139,44139,4439.167.300
19. Sept. 2019140,30142,37140,07141,07141,0735.772.100
18. Sept. 2019137,36138,67136,53138,52138,5223.982.100
17. Sept. 2019136,96137,52136,43137,39137,3917.814.200
16. Sept. 2019135,83136,70135,66136,33136,3316.731.400
13. Sept. 2019137,78138,06136,57137,32137,3223.363.100
12. Sept. 2019137,85138,42136,87137,52137,5227.010.000
11. Sept. 2019135,91136,27135,09136,12136,1224.726.100
10. Sept. 2019136,80136,89134,51136,08136,0828.903.400
09. Sept. 2019139,59139,75136,46137,52137,5225.773.900
06. Sept. 2019140,03140,18138,20139,10139,1020.824.500
05. Sept. 2019139,11140,38138,76140,05140,0526.101.800
04. Sept. 2019137,30137,69136,48137,63137,6317.995.900
03. Sept. 2019136,61137,20135,70136,04136,0418.869.300
30. Aug. 2019139,15139,18136,27137,86137,8623.940.100
29. Aug. 2019137,25138,44136,91138,12138,1220.168.700
28. Aug. 2019134,88135,76133,55135,56135,5617.393.300
27. Aug. 2019136,39136,72134,66135,74135,7423.102.100
26. Aug. 2019134,99135,56133,90135,45135,4520.312.600
23. Aug. 2019137,19138,35132,80133,39133,3938.508.600
22. Aug. 2019138,66139,20136,29137,78137,7818.697.000
21. Aug. 2019138,55139,49138,00138,79138,7914.970.300
20. Aug. 2019138,21138,71137,24137,26137,2621.170.800
19. Aug. 2019137,85138,55136,89138,41138,4124.355.700
16. Aug. 2019134,88136,46134,72136,13136,1324.449.100
15. Aug. 2019134,39134,58132,25133,68133,6828.074.400
14. Aug. 2019136,36136,92133,67133,98133,9832.527.300
14. Aug. 20190.46 Dividende
13. Aug. 2019136,05138,80135,00138,60138,1425.154.600
12. Aug. 2019137,07137,86135,24135,79135,3420.484.300
09. Aug. 2019138,61139,38136,46137,71137,2523.466.700
08. Aug. 2019136,60138,99135,93138,89138,4327.496.500
07. Aug. 2019133,79135,65131,83135,28134,8333.414.500
06. Aug. 2019133,80135,68133,21134,69134,2432.696.700
05. Aug. 2019133,30133,93130,78132,21131,7742.749.600
02. Aug. 2019138,09138,32135,26136,90136,4530.791.600
01. Aug. 2019137,00140,94136,93138,06137,6040.557.500
31. Juli 2019140,33140,49135,08136,27135,8238.598.800
30. Juli 2019140,14141,22139,80140,35139,8816.846.500
29. Juli 2019141,50141,51139,37141,03140,5616.605.900
26. Juli 2019140,37141,68140,30141,34140,8719.037.600
25. Juli 2019140,43140,61139,32140,19139,7218.356.900
24. Juli 2019138,90140,74138,85140,72140,2520.738.300
23. Juli 2019139,76139,99138,03139,29138,8318.034.600
22. Juli 2019137,41139,19137,33138,43137,9725.074.900
19. Juli 2019140,22140,67136,45136,62136,1748.992.400
18. Juli 2019135,55136,62134,67136,42135,9730.381.800
17. Juli 2019137,70137,93136,22136,27135,8220.211.000
16. Juli 2019138,96139,05136,52137,08136,6322.726.100
15. Juli 2019139,44139,54138,46138,90138,4416.651.500
12. Juli 2019138,85139,13138,01138,90138,4418.936.800
11. Juli 2019138,20139,22137,87138,40137,9422.327.900
10. Juli 2019137,13138,58137,02137,85137,3924.204.400
09. Juli 2019136,00136,97135,80136,46136,0119.953.100
08. Juli 2019136,40137,10135,37136,96136,5116.779.700
05. Juli 2019135,94137,33135,72137,06136,6118.141.100
03. Juli 2019136,80137,74136,29137,46137,0013.629.300
02. Juli 2019136,12136,59135,34136,58136,1315.237.800
01. Juli 2019136,63136,70134,97135,68135,2322.613.500
28. Juni 2019134,57134,60133,16133,96133,5230.043.000
27. Juni 2019134,14134,71133,51134,15133,7016.557.500
26. Juni 2019134,35135,74133,60133,93133,4923.657.700
25. Juni 2019137,25137,59132,73133,43132,9933.327.400
24. Juni 2019137,00138,40137,00137,78137,3220.628.800
21. Juni 2019136,58137,73136,46136,97136,5236.727.900
20. Juni 2019137,45137,66135,72136,95136,5033.042.600
19. Juni 2019135,00135,93133,81135,69135,2423.744.400
18. Juni 2019134,19135,24133,57135,16134,7125.934.500
17. Juni 2019132,63133,73132,53132,85132,4114.517.800
14. Juni 2019132,26133,79131,64132,45132,0117.821.700
13. Juni 2019131,98133,00131,56132,32131,8817.200.800
12. Juni 2019131,40131,97130,71131,49131,0517.092.500
11. Juni 2019133,88134,24131,28132,10131,6623.913.700
10. Juni 2019132,40134,08132,00132,60132,1626.477.100
07. Juni 2019129,19132,25128,26131,40130,9633.885.600
06. Juni 2019126,44127,97125,60127,82127,4021.459.000
05. Juni 2019124,95125,87124,21125,83125,4124.926.100
04. Juni 2019121,28123,28120,65123,16122,7529.382.600
03. Juni 2019123,85124,37119,01119,84119,4437.983.600
31. Mai 2019124,23124,62123,32123,68123,2726.646.800
30. Mai 2019125,26125,76124,78125,73125,3116.829.600
29. Mai 2019125,38125,39124,04124,94124,5322.763.100
*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