MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 2019153,00154,89152,85154,53154,5323.850.062
12. Dez. 2019151,65153,44151,02153,24153,2424.612.100
11. Dez. 2019151,54151,87150,33151,70151,7018.856.600
10. Dez. 2019151,29151,89150,76151,13151,1316.476.100
09. Dez. 2019151,07152,21150,91151,36151,3616.687.400
06. Dez. 2019150,99151,87150,27151,75151,7516.403.500
05. Dez. 2019150,05150,32149,48149,93149,9317.869.100
04. Dez. 2019150,14150,18149,20149,85149,8517.574.700
03. Dez. 2019147,49149,43146,65149,31149,3124.066.000
02. Dez. 2019151,81151,83148,32149,55149,5527.418.400
29. Nov. 2019152,10152,30151,28151,38151,3811.977.300
27. Nov. 2019152,33152,50151,52152,32152,3215.184.400
26. Nov. 2019151,36152,42151,32152,03152,0324.620.100
25. Nov. 2019150,00151,35149,92151,23151,2322.420.900
22. Nov. 2019150,07150,30148,82149,59149,5915.901.800
21. Nov. 2019149,40149,80148,50149,48149,4818.576.100
20. Nov. 2019150,31150,84148,46149,62149,6225.696.800
20. Nov. 20190.51 Dividende
19. Nov. 2019150,88151,33150,20150,39149,8823.935.700
18. Nov. 2019150,07150,55148,98150,34149,8321.534.000
15. Nov. 2019148,93149,99148,27149,97149,4623.485.700
14. Nov. 2019147,02148,41147,00148,06147,5619.729.800
13. Nov. 2019146,74147,46146,28147,31146,8116.919.200
12. Nov. 2019146,28147,57146,06147,07146,5718.641.600
11. Nov. 2019145,34146,42144,73146,11145,6114.362.600
08. Nov. 2019143,98145,99143,76145,96145,4716.732.700
07. Nov. 2019143,84144,88143,77144,26143,7717.786.700
06. Nov. 2019144,37144,52143,20144,06143,5716.575.800
05. Nov. 2019144,97145,02143,91144,46143,9718.250.200
04. Nov. 2019144,83145,00144,16144,55144,0616.912.000
01. Nov. 2019144,26144,42142,97143,72143,2333.128.400
31. Okt. 2019144,90144,93142,99143,37142,8824.605.100
30. Okt. 2019143,52145,00142,79144,61144,1218.496.600
29. Okt. 2019144,08144,50142,65142,83142,3520.589.500
28. Okt. 2019144,40145,67143,51144,19143,7035.280.100
25. Okt. 2019139,34141,14139,20140,73140,2525.959.700
24. Okt. 2019139,39140,42138,67139,94139,4737.029.300
23. Okt. 2019136,88137,45135,61137,24136,7729.844.600
22. Okt. 2019138,97140,01136,26136,37135,9127.431.000
21. Okt. 2019138,45138,50137,01138,43137,9620.078.200
18. Okt. 2019139,76140,00136,56137,41136,9432.273.500
17. Okt. 2019140,95141,42139,02139,69139,2221.460.600
16. Okt. 2019140,79140,99139,53140,41139,9320.751.600
15. Okt. 2019140,06141,79139,81141,57141,0919.695.700
14. Okt. 2019139,69140,29139,52139,55139,0813.304.300
11. Okt. 2019140,12141,03139,50139,68139,2125.446.000
10. Okt. 2019138,49139,67138,25139,10138,6317.654.600
09. Okt. 2019137,46138,70136,97138,24137,7719.749.900
08. Okt. 2019137,08137,76135,62135,67135,2125.550.500
07. Okt. 2019137,14138,18137,02137,12136,6515.303.700
04. Okt. 2019136,75138,25136,42138,12137,6522.897.700
03. Okt. 2019134,95136,75133,22136,28135,8224.132.900
02. Okt. 2019136,25136,37133,58134,65134,1930.521.700
01. Okt. 2019139,66140,25137,00137,07136,6121.466.600
30. Sept. 2019138,05139,22137,78139,03138,5617.280.900
27. Sept. 2019140,15140,36136,65137,73137,2622.477.700
26. Sept. 2019139,44140,18138,44139,54139,0717.456.600
25. Sept. 2019137,50139,96136,03139,36138,8921.382.000
24. Sept. 2019140,36140,69136,88137,38136,9129.773.200
23. Sept. 2019139,23139,63138,44139,14138,6717.139.300
20. Sept. 2019141,01141,65138,25139,44138,9739.167.300
19. Sept. 2019140,30142,37140,07141,07140,5935.772.100
18. Sept. 2019137,36138,67136,53138,52138,0523.982.100
17. Sept. 2019136,96137,52136,43137,39136,9217.814.200
16. Sept. 2019135,83136,70135,66136,33135,8716.731.400
13. Sept. 2019137,78138,06136,57137,32136,8523.363.100
12. Sept. 2019137,85138,42136,87137,52137,0527.010.000
11. Sept. 2019135,91136,27135,09136,12135,6624.726.100
10. Sept. 2019136,80136,89134,51136,08135,6228.903.400
09. Sept. 2019139,59139,75136,46137,52137,0525.773.900
06. Sept. 2019140,03140,18138,20139,10138,6320.824.500
05. Sept. 2019139,11140,38138,76140,05139,5826.101.800
04. Sept. 2019137,30137,69136,48137,63137,1617.995.900
03. Sept. 2019136,61137,20135,70136,04135,5818.869.300
30. Aug. 2019139,15139,18136,27137,86137,3923.940.100
29. Aug. 2019137,25138,44136,91138,12137,6520.168.700
28. Aug. 2019134,88135,76133,55135,56135,1017.393.300
27. Aug. 2019136,39136,72134,66135,74135,2823.102.100
26. Aug. 2019134,99135,56133,90135,45134,9920.312.600
23. Aug. 2019137,19138,35132,80133,39132,9438.508.600
22. Aug. 2019138,66139,20136,29137,78137,3118.697.000
21. Aug. 2019138,55139,49138,00138,79138,3214.970.300
20. Aug. 2019138,21138,71137,24137,26136,7921.170.800
19. Aug. 2019137,85138,55136,89138,41137,9424.355.700
16. Aug. 2019134,88136,46134,72136,13135,6724.449.100
15. Aug. 2019134,39134,58132,25133,68133,2328.074.400
14. Aug. 2019136,36136,92133,67133,98133,5332.527.300
14. Aug. 20190.46 Dividende
13. Aug. 2019136,05138,80135,00138,60137,6725.154.600
12. Aug. 2019137,07137,86135,24135,79134,8820.476.600
09. Aug. 2019138,61139,38136,46137,71136,7923.466.700
08. Aug. 2019136,60138,99135,93138,89137,9627.496.500
07. Aug. 2019133,79135,65131,83135,28134,3733.414.500
06. Aug. 2019133,80135,68133,21134,69133,7932.696.700
05. Aug. 2019133,30133,93130,78132,21131,3242.749.600
02. Aug. 2019138,09138,32135,26136,90135,9830.791.600
01. Aug. 2019137,00140,94136,93138,06137,1440.557.500
31. Juli 2019140,33140,49135,08136,27135,3638.598.800
30. Juli 2019140,14141,22139,80140,35139,4116.846.500
29. Juli 2019141,50141,51139,37141,03140,0916.605.900
*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