Deutsche Märkte öffnen in 2 Stunden 34 Minuten

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
214,22-5,44 (-2,48%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 2020------
19. Okt. 2020220,42222,30213,72214,22214,2227.591.900
16. Okt. 2020220,15222,29219,32219,66219,6626.057.900
15. Okt. 2020217,10220,36216,01219,66219,6622.733.100
14. Okt. 2020223,00224,22219,13220,86220,8623.451.700
13. Okt. 2020222,72225,21220,43222,86222,8628.950.800
12. Okt. 2020218,79223,86216,81221,40221,4040.461.400
09. Okt. 2020211,23215,86211,23215,81215,8126.458.000
08. Okt. 2020210,51211,19208,32210,58210,5819.925.800
07. Okt. 2020207,06210,11206,72209,83209,8325.681.100
06. Okt. 2020208,82210,18204,82205,91205,9128.554.300
05. Okt. 2020207,22210,41206,98210,38210,3821.331.600
02. Okt. 2020208,00210,99205,54206,19206,1933.154.800
01. Okt. 2020213,49213,99211,32212,46212,4627.158.400
30. Sept. 2020207,73211,98206,54210,33210,3333.780.700
29. Sept. 2020209,35210,07206,81207,26207,2624.221.900
28. Sept. 2020210,88212,57208,06209,44209,4432.004.900
25. Sept. 2020203,55209,04202,54207,82207,8229.437.300
24. Sept. 2020199,85205,57199,20203,19203,1931.202.500
23. Sept. 2020207,90208,10200,03200,59200,5930.803.800
22. Sept. 2020205,06208,10202,08207,42207,4233.517.100
21. Sept. 2020197,19202,71196,38202,54202,5439.839.700
18. Sept. 2020202,80203,65196,25200,39200,3955.225.300
17. Sept. 2020200,05204,33199,96202,91202,9134.011.300
16. Sept. 2020210,62210,65204,64205,05205,0526.328.100
15. Sept. 2020208,42209,78206,93208,78208,7821.823.900
14. Sept. 2020204,24209,20204,03205,41205,4130.375.800
11. Sept. 2020207,20208,63201,24204,03204,0333.620.100
10. Sept. 2020213,40214,74204,11205,37205,3735.461.500
09. Sept. 2020207,60214,84206,70211,29211,2945.679.000
08. Sept. 2020206,50210,03202,20202,66202,6652.924.300
04. Sept. 2020215,10218,36205,19214,25214,2559.664.100
03. Sept. 2020229,27229,31214,96217,30217,3058.400.300
02. Sept. 2020227,97232,86227,35231,65231,6534.080.800
01. Sept. 2020225,51227,45224,43227,27227,2725.791.200
31. Aug. 2020227,00228,70224,31225,53225,5328.774.200
28. Aug. 2020228,18230,64226,58228,91228,9126.292.900
27. Aug. 2020222,89231,15219,40226,58226,5857.602.200
26. Aug. 2020217,88222,09217,36221,15221,1539.600.800
25. Aug. 2020213,10216,61213,10216,47216,4723.043.700
24. Aug. 2020214,79215,52212,43213,69213,6925.460.100
21. Aug. 2020213,86216,25212,85213,02213,0236.249.300
20. Aug. 2020209,54215,00208,91214,58214,5826.981.500
19. Aug. 2020211,49212,10209,25209,70209,7027.627.600
19. Aug. 20200.51 Dividende
18. Aug. 2020210,53212,36209,21211,49210,9821.336.200
17. Aug. 2020209,60211,19208,92210,28209,7720.184.800
14. Aug. 2020208,76209,59207,51208,90208,4017.958.900
13. Aug. 2020209,44211,35208,15208,70208,2022.588.900
12. Aug. 2020205,29210,28204,75209,19208,6928.041.400
11. Aug. 2020207,16207,65203,14203,38202,8936.446.500
10. Aug. 2020211,67211,88206,35208,25207,7536.716.500
07. Aug. 2020214,85215,70210,93212,48211,9727.789.600
06. Aug. 2020212,34216,37211,55216,35215,8332.656.800
05. Aug. 2020214,90215,00211,57212,94212,4328.858.600
04. Aug. 2020214,17214,77210,31213,29212,7849.280.100
03. Aug. 2020211,52217,64210,44216,54216,0278.983.000
31. Juli 2020204,40205,10199,01205,01204,5251.248.000
30. Juli 2020201,00204,46199,57203,90203,4125.079.600
29. Juli 2020202,50204,65202,01204,06203,5719.632.600
28. Juli 2020203,61204,70201,74202,02201,5323.251.400
27. Juli 2020201,47203,97200,86203,85203,3630.160.900
24. Juli 2020200,42202,86197,51201,30200,8139.827.000
23. Juli 2020207,19210,92202,15202,54202,0567.457.000
22. Juli 2020209,20212,30208,39211,75211,2449.605.700
21. Juli 2020213,66213,94208,03208,75208,2538.105.800
20. Juli 2020205,00212,30203,01211,60211,0936.884.800
17. Juli 2020204,47205,04201,39202,88202,3931.635.300
16. Juli 2020205,40205,70202,31203,92203,4329.940.700
15. Juli 2020209,56211,33205,03208,04207,5432.179.400
14. Juli 2020206,13208,85202,03208,35207,8537.591.800
13. Juli 2020214,48215,80206,50207,07206,5738.135.600
10. Juli 2020213,62214,08211,08213,67213,1526.177.600
09. Juli 2020216,33216,38211,47214,32213,8033.121.700
08. Juli 2020210,07213,26208,69212,83212,3233.600.000
07. Juli 2020210,45214,67207,99208,25207,7533.600.700
06. Juli 2020208,83211,13208,09210,70210,1931.897.600
02. Juli 2020205,68208,02205,00206,26205,7629.315.800
01. Juli 2020203,14206,35201,77204,70204,2132.061.200
30. Juni 2020197,88204,40197,74203,51203,0234.310.300
29. Juni 2020195,78198,53193,55198,44197,9626.701.600
26. Juni 2020199,73199,89194,88196,33195,8654.675.800
25. Juni 2020197,80200,61195,47200,34199,8627.803.900
24. Juni 2020201,60203,25196,56197,84197,3636.740.600
23. Juni 2020202,09203,95201,43201,91201,4230.917.400
22. Juni 2020195,79200,76195,23200,57200,0932.818.900
19. Juni 2020198,59199,29194,37195,15194,6844.441.100
18. Juni 2020194,00196,49194,00196,32195,8523.061.600
17. Juni 2020195,03196,32193,69194,24193,7725.655.900
16. Juni 2020192,89195,58191,46193,57193,1042.556.700
15. Juni 2020184,58190,82184,01188,94188,4832.770.200
12. Juni 2020190,54191,72185,18187,74187,2943.345.700
11. Juni 2020193,13195,76186,07186,27185,8252.854.700
10. Juni 2020191,13198,52191,01196,84196,3743.872.300
09. Juni 2020188,00190,70187,26189,80189,3429.783.900
08. Juni 2020185,94188,55184,44188,36187,9133.211.600
05. Juni 2020182,62187,73182,01187,20186,7539.893.600
04. Juni 2020184,30185,84182,30182,92182,4828.761.800
03. Juni 2020184,82185,94183,58185,36184,9127.311.000
02. Juni 2020184,25185,00181,35184,91184,4630.794.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...