Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Microsoft Corporation | MSFT34 | Brasilien | Depository Receipt |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
84,82 | 84,75 | 86,09 | 86,08 | 84,72 |
MSFT34 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 88,42 | 88,44 | 84,05 | 85,50 | 174.150 | -2,34 | -2,65% |
1 Monat | 88,47 | 92,10 | 83,63 | 87,96 | 126.332 | -2,39 | -2,70% |
3 Monate | 86,55 | 92,10 | 81,02 | 86,75 | 128.768 | -0,47 | -0,54% |
6 Monate | 71,99 | 92,10 | 70,78 | 82,07 | 122.396 | 14,09 | 19,57% |
1 Jahr | 64,41 | 92,10 | 62,75 | 73,30 | 149.626 | 21,67 | 33,64% |
3 Jahre | 57,30 | 92,10 | 44,98 | 62,83 | 238.300 | 28,78 | 50,23% |
5 Jahre | 507,00 | 1.291,71 | 1,00 | 66,13 | 165.195 | -420,92 | -83,02% |
MSFT34 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 86,08 | 1,43 | 1,69% | 84,82 | 86,09 | 84,75 | 149.213 |
02 Mai 2024 | 84,65 | 0,25 | 0,30% | 85,01 | 85,29 | 84,05 | 203.341 |
30 Apr 2024 | 84,40 | -1,19 | -1,39% | 86,00 | 86,56 | 84,33 | 133.098 |
29 Apr 2024 | 85,59 | -1,17 | -1,35% | 86,52 | 86,52 | 85,03 | 116.570 |
26 Apr 2024 | 86,76 | -2,98 | -3,32% | 88,42 | 88,44 | 86,51 | 243.589 |
25 Apr 2024 | 89,74 | 3,45 | 4,00% | 86,00 | 90,10 | 83,63 | 322.593 |
24 Apr 2024 | 86,29 | -0,73 | -0,84% | 87,82 | 88,50 | 86,29 | 60.281 |
23 Apr 2024 | 87,02 | 0,44 | 0,51% | 87,32 | 87,55 | 86,78 | 74.264 |
22 Apr 2024 | 86,58 | 0,28 | 0,32% | 86,55 | 87,38 | 85,60 | 179.838 |
19 Apr 2024 | 86,30 | -1,99 | -2,25% | 88,65 | 88,65 | 86,10 | 125.985 |
18 Apr 2024 | 88,29 | -1,38 | -1,54% | 90,34 | 90,34 | 88,25 | 86.023 |
17 Apr 2024 | 89,67 | -1,77 | -1,94% | 91,47 | 91,47 | 89,66 | 107.685 |
16 Apr 2024 | 91,44 | 2,16 | 2,42% | 89,48 | 91,57 | 89,48 | 147.064 |
15 Apr 2024 | 89,28 | -0,55 | -0,61% | 91,20 | 92,10 | 89,10 | 79.752 |
12 Apr 2024 | 89,83 | -0,87 | -0,96% | 90,80 | 90,89 | 89,79 | 65.084 |
11 Apr 2024 | 90,70 | 1,02 | 1,14% | 89,90 | 91,04 | 89,55 | 131.741 |
10 Apr 2024 | 89,68 | 0,76 | 0,85% | 88,92 | 89,74 | 88,57 | 53.476 |
09 Apr 2024 | 88,92 | -0,16 | -0,18% | 89,10 | 89,24 | 88,02 | 126.804 |
08 Apr 2024 | 89,08 | -0,87 | -0,97% | 89,97 | 89,97 | 88,70 | 58.057 |
05 Apr 2024 | 89,95 | 1,75 | 1,98% | 88,47 | 89,97 | 88,00 | 85.059 |
04 Apr 2024 | 88,20 | -0,09 | -0,10% | 89,05 | 89,53 | 88,06 | 129.763 |