MSFT
533.69
▲+5.60% im Zeitraum
Hoch 551.15 · Tief 487.23
Tabelle (letzte 60 Handelstage)
| Datum | Open | High | Low | Close | Volumen |
|---|---|---|---|---|---|
| 14.10.2026 | 545.27 | 545.75 | 532.54 | 533.69 | 22’200’800 |
| 13.10.2026 | 544.64 | 551.15 | 543.06 | 543.45 | 23’852’000 |
| 12.10.2026 | 537.53 | 542.74 | 535.70 | 541.15 | 18’314’900 |
| 09.10.2026 | 528.24 | 537.22 | 526.24 | 535.07 | 18’500’600 |
| 08.10.2026 | 529.81 | 533.51 | 518.79 | 522.61 | 20’228’700 |
| 07.10.2026 | 530.73 | 531.73 | 524.69 | 529.76 | 16’790’200 |
| 06.10.2026 | 531.68 | 535.69 | 528.78 | 529.30 | 21’107’500 |
| 05.10.2026 | 521.62 | 532.35 | 521.47 | 525.18 | 26’604’800 |
| 02.10.2026 | 519.39 | 522.50 | 513.66 | 517.53 | 17’822’300 |
| 01.10.2026 | 519.88 | 522.85 | 512.17 | 512.80 | 19’731’900 |
| 30.09.2026 | 511.61 | 519.83 | 510.31 | 512.90 | 27’223’300 |
| 29.09.2026 | 508.31 | 513.64 | 502.40 | 508.96 | 21’341’800 |
| 28.09.2026 | 505.47 | 513.33 | 502.22 | 509.22 | 19’626’900 |
| 25.09.2026 | 499.04 | 519.40 | 497.25 | 516.17 | 38’193’100 |
| 24.09.2026 | 495.07 | 498.90 | 491.22 | 497.93 | 16’657’600 |
| 23.09.2026 | 500.76 | 509.44 | 495.88 | 500.59 | 19’445’600 |
| 22.09.2026 | 507.32 | 508.50 | 493.65 | 498.00 | 21’652’800 |
| 21.09.2026 | 494.95 | 501.87 | 491.33 | 501.61 | 27’959’900 |
| 18.09.2026 | 497.97 | 498.65 | 491.10 | 493.78 | 39’622’300 |
| 17.09.2026 | 497.80 | 501.47 | 493.17 | 497.75 | 17’841’600 |
| 16.09.2026 | 493.03 | 495.97 | 487.23 | 490.30 | 16’670’300 |
| 15.09.2026 | 500.06 | 505.90 | 495.54 | 497.12 | 17’794’600 |
| 14.09.2026 | 497.06 | 509.95 | 495.34 | 505.41 | 23’091’900 |