MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 2019137,85138,50136,88138,14138,1416.393.123
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. 2019137,07137,86135,24135,79135,3420.476.600
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 2019135,55136,62134,67136,42135,9730.808.700
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 2019136,63136,70134,97135,68135,2322.654.200
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
28. Mai 2019126,98128,00126,05126,16125,7423.128.400
24. Mai 2019126,91127,42125,97126,24125,8214.123.400
23. Mai 2019126,20126,29124,74126,18125,7623.603.800
22. Mai 2019126,62128,24126,52127,67127,2515.396.500
21. Mai 2019127,43127,53126,58126,90126,4815.293.300
20. Mai 2019126,52127,59125,76126,22125,8023.706.900
17. Mai 2019128,31130,46127,92128,07127,6425.770.500
16. Mai 2019126,75129,38126,46128,93128,5030.112.200
15. Mai 2019124,26126,71123,70126,02125,6024.722.700
15. Mai 20190.46 Dividende
14. Mai 2019123,87125,88123,70124,73123,8625.266.300
13. Mai 2019124,11125,55123,04123,35122,4933.944.900
10. Mai 2019124,91127,93123,82127,13126,2430.915.100
09. Mai 2019124,29125,79123,57125,50124,6227.235.800
08. Mai 2019125,44126,37124,75125,51124,6328.419.000
07. Mai 2019126,46127,18124,22125,52124,6436.017.700
06. Mai 2019126,39128,56126,11128,15127,2524.239.800
03. Mai 2019127,36129,43127,25128,90128,0024.911.100
02. Mai 2019127,98128,00125,52126,21125,3327.350.200
01. Mai 2019130,53130,65127,70127,88126,9926.821.700
30. Apr. 2019129,81130,70129,39130,60129,6924.166.500
29. Apr. 2019129,90130,18129,35129,77128,8616.324.200
26. Apr. 2019129,70130,52129,02129,89128,9823.654.900
25. Apr. 2019130,06131,37128,83129,15128,2538.033.900
24. Apr. 2019125,79125,85124,52125,01124,1431.257.000
23. Apr. 2019124,10125,58123,83125,44124,5624.025.500
22. Apr. 2019122,62124,00122,57123,76122,8915.648.700
18. Apr. 2019122,19123,52121,30123,37122,5127.991.000
17. Apr. 2019121,24121,85120,54121,77120,9219.300.900
16. Apr. 2019121,64121,65120,10120,77119,9314.071.800
15. Apr. 2019120,94121,58120,57121,05120,2015.792.600
12. Apr. 2019120,64120,98120,37120,95120,1019.745.100
11. Apr. 2019120,54120,85119,92120,33119,4914.209.100
10. Apr. 2019119,76120,35119,54120,19119,3516.477.200
09. Apr. 2019118,63119,54118,58119,28118,4517.612.000
08. Apr. 2019119,81120,02118,64119,93119,0915.116.200
05. Apr. 2019119,39120,23119,37119,89119,0515.826.200
04. Apr. 2019120,10120,23118,38119,36118,5320.112.800
03. Apr. 2019119,86120,43119,15119,97119,1322.860.700
02. Apr. 2019119,06119,48118,52119,19118,3618.142.300
01. Apr. 2019118,95119,11118,10119,02118,1922.789.100
*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