427,000€
0,67%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 423,15 | 429,95 | 422,70 | 427,05 | 0,68% | 2.760,00 |
| 10.09.2026 | 422,88 | 425,58 | 418,88 | 424,15 | 0,30% | 2.841,00 |
| 09.09.2026 | 425,20 | 425,33 | 420,55 | 422,90 | -0,45% | 4.541,00 |
| 08.09.2026 | 426,67 | 428,42 | 421,67 | 424,83 | -0,80% | 4.701,00 |
| 07.09.2026 | 429,52 | 429,88 | 427,30 | 428,25 | -0,42% | 4.338,00 |
| 04.09.2026 | 438,13 | 439,98 | 429,90 | 430,05 | -1,84% | 11.079,00 |
| 03.09.2026 | 428,02 | 443,13 | 428,02 | 438,10 | 1,82% | 8.209,00 |
| 02.09.2026 | 431,08 | 432,52 | 426,05 | 430,27 | -0,50% | 6.131,00 |
| 01.09.2026 | 435,67 | 436,52 | 428,67 | 432,45 | -0,98% | 6.663,00 |
| 31.08.2026 | 440,15 | 441,77 | 435,95 | 436,75 | -1,41% | 12.818,00 |
| 28.08.2026 | 432,77 | 446,83 | 431,58 | 443,00 | 2,56% | 11.733,00 |
| 27.08.2026 | 421,95 | 434,75 | 420,45 | 431,95 | 1,19% | 10.536,00 |
| 26.08.2026 | 420,05 | 427,95 | 417,60 | 426,85 | 1,57% | 13.010,00 |
| 25.08.2026 | 417,38 | 421,73 | 414,55 | 420,25 | 0,51% | 3.883,00 |
| 24.08.2026 | 413,90 | 420,50 | 412,92 | 418,10 | 1,19% | 4.329,00 |
| 21.08.2026 | 411,20 | 416,58 | 409,77 | 413,17 | 0,22% | 12.797,00 |
| 20.08.2026 | 412,88 | 414,73 | 410,48 | 412,25 | -0,67% | 3.250,00 |
| 19.08.2026 | 414,83 | 419,58 | 411,08 | 415,05 | 18,21% | 9.639,00 |
| 05.05.2026 | 354,70 | 356,42 | 349,42 | 351,10 | -0,55% | 26.109,00 |
| 04.05.2026 | 352,83 | 359,23 | 350,95 | 353,02 | 0,82% | 22.548,00 |
| 30.04.2026 | 358,33 | 361,00 | 339,50 | 350,15 | -1,09% | 37.320,00 |
| 29.04.2026 | 367,17 | 376,98 | 348,88 | 354,02 | -3,07% | 29.099,00 |
| 28.04.2026 | 361,15 | 367,17 | 357,67 | 365,23 | 0,74% | 32.010,00 |
| 27.04.2026 | 362,35 | 364,33 | 344,45 | 362,52 | 0,12% | 29.893,00 |
| 24.04.2026 | 358,85 | 362,52 | 356,23 | 362,08 | 1,43% | 20.833,00 |
| 23.04.2026 | 363,65 | 365,23 | 352,55 | 356,98 | -2,33% | 25.847,00 |
| 22.04.2026 | 363,15 | 370,60 | 361,20 | 365,50 | 0,92% | 29.556,00 |
| 21.04.2026 | 355,83 | 363,77 | 354,50 | 362,17 | 2,27% | 26.472,00 |
| 20.04.2026 | 354,95 | 359,17 | 353,58 | 354,15 | -1,40% | 14.353,00 |
| 17.04.2026 | 356,08 | 365,63 | 355,95 | 359,17 | 0,74% | 41.664,00 |
| 16.04.2026 | 353,63 | 357,23 | 350,27 | 356,55 | 2,23% | 34.435,00 |
| 15.04.2026 | 334,45 | 351,15 | 334,13 | 348,77 | 4,61% | 61.771,00 |
| 14.04.2026 | 327,95 | 334,63 | 327,45 | 333,40 | 1,95% | 55.837,00 |
| 13.04.2026 | 315,45 | 327,35 | 314,65 | 327,02 | 3,20% | 34.087,00 |
| 10.04.2026 | 320,98 | 320,98 | 315,40 | 316,88 | -0,79% | 25.373,00 |
| 09.04.2026 | 321,38 | 321,52 | 314,08 | 319,40 | -0,34% | 29.508,00 |
| 08.04.2026 | 329,15 | 330,67 | 318,77 | 320,48 | -0,25% | 43.756,00 |
| 07.04.2026 | 321,85 | 323,88 | 316,88 | 321,27 | -0,89% | 16.104,00 |
| 02.04.2026 | 315,30 | 324,35 | 315,23 | 324,17 | 1,53% | 19.841,00 |
| 01.04.2026 | 322,98 | 324,77 | 317,15 | 319,30 | -0,57% | 39.414,00 |
| 31.03.2026 | 316,40 | 322,52 | 315,17 | 321,13 | 2,57% | 22.613,00 |
| 30.03.2026 | 311,58 | 318,77 | 311,02 | 313,08 | 0,97% | 23.165,00 |
| 27.03.2026 | 318,65 | 318,77 | 309,38 | 310,08 | -2,33% | 32.026,00 |
| 26.03.2026 | 320,52 | 324,63 | 316,80 | 317,48 | -1,17% | 25.098,00 |
| 25.03.2026 | 322,33 | 326,75 | 319,52 | 321,23 | -0,43% | 37.579,00 |
| 24.03.2026 | 330,42 | 332,80 | 321,13 | 322,63 | -2,16% | 33.677,00 |
| 23.03.2026 | 327,35 | 337,70 | 326,38 | 329,75 | -0,51% | 31.802,00 |
| 20.03.2026 | 336,10 | 337,25 | 329,08 | 331,45 | -1,50% | 31.240,00 |
| 19.03.2026 | 341,35 | 342,25 | 334,85 | 336,50 | -1,56% | 18.293,00 |
| 18.03.2026 | 347,65 | 348,38 | 340,77 | 341,83 | -1,24% | 30.155,00 |
| 17.03.2026 | 346,30 | 350,63 | 345,17 | 346,13 | -0,32% | 20.684,00 |
| 16.03.2026 | 347,85 | 348,17 | 343,38 | 347,25 | 0,38% | 22.317,00 |
| 13.03.2026 | 349,17 | 352,38 | 345,23 | 345,95 | -1,06% | 11.052,00 |
| 12.03.2026 | 348,20 | 352,30 | 348,20 | 349,65 | 0,00% | 34.259,00 |
| 11.03.2026 | 349,55 | 353,00 | 346,92 | 349,65 | -0,04% | 13.810,00 |
| 10.03.2026 | 352,33 | 353,27 | 346,27 | 349,77 | -0,48% | 29.915,00 |
| 09.03.2026 | 347,75 | 353,30 | 347,75 | 351,45 | -0,04% | 15.886,00 |
| 06.03.2026 | 355,48 | 357,17 | 350,45 | 351,60 | -0,50% | 14.343,00 |
| 05.03.2026 | 348,70 | 355,23 | 346,70 | 353,35 | 1,31% | 13.618,00 |
| 04.03.2026 | 345,08 | 353,48 | 344,83 | 348,77 | 0,44% | 30.566,00 |
| 03.03.2026 | 338,05 | 350,27 | 336,27 | 347,25 | 1,93% | 17.715,00 |
| 02.03.2026 | 329,13 | 343,08 | 328,58 | 340,67 | 1,91% | 30.857,00 |
| 27.02.2026 | 338,25 | 339,42 | 330,38 | 334,30 | -0,07% | 25.616,00 |
| 26.02.2026 | 337,80 | 344,88 | 333,85 | 334,52 | -1,32% | 19.790,00 |
| 25.02.2026 | 330,00 | 339,80 | 329,65 | 339,00 | 2,82% | 18.533,00 |
| 24.02.2026 | 327,20 | 330,70 | 324,23 | 329,70 | 1,10% | 11.618,00 |
| 23.02.2026 | 334,50 | 336,30 | 324,90 | 326,13 | -3,26% | 24.737,00 |
| 20.02.2026 | 340,23 | 340,52 | 335,95 | 337,10 | -0,30% | 29.742,00 |
| 19.02.2026 | 340,25 | 343,60 | 337,25 | 338,13 | -0,45% | 28.151,00 |
| 18.02.2026 | 336,20 | 340,58 | 335,27 | 339,65 | 1,56% | 11.994,00 |
| 17.02.2026 | 337,70 | 339,38 | 333,42 | 334,42 | -1,76% | 21.003,00 |
| 16.02.2026 | 339,25 | 341,88 | 337,98 | 340,40 | 0,91% | 19.240,00 |
| 13.02.2026 | 337,52 | 341,85 | 335,48 | 337,33 | -0,45% | 19.221,00 |
| 12.02.2026 | 341,77 | 342,58 | 335,33 | 338,85 | -0,70% | 22.018,00 |
| 11.02.2026 | 348,38 | 352,15 | 337,52 | 341,25 | -1,84% | 22.104,00 |
| 10.02.2026 | 348,00 | 355,88 | 346,83 | 347,65 | -0,07% | 23.619,00 |
| 09.02.2026 | 342,35 | 348,10 | 336,55 | 347,90 | 2,60% | 25.921,00 |
| 06.02.2026 | 335,02 | 340,67 | 332,65 | 339,08 | 1,84% | 30.694,00 |
| 05.02.2026 | 347,70 | 348,60 | 331,77 | 332,95 | -4,61% | 37.937,00 |
| 04.02.2026 | 350,00 | 354,55 | 345,95 | 349,02 | 0,31% | 23.676,00 |
| 03.02.2026 | 359,75 | 361,73 | 345,85 | 347,95 | -2,96% | 33.060,00 |
| 02.02.2026 | 357,50 | 364,98 | 356,95 | 358,55 | -1,12% | 45.921,00 |
| 30.01.2026 | 362,73 | 368,40 | 359,55 | 362,60 | -0,43% | 40.784,00 |
| 29.01.2026 | 379,90 | 381,63 | 353,33 | 364,15 | -5,11% | 82.434,00 |
| 28.01.2026 | 403,25 | 404,58 | 372,00 | 383,75 | -3,94% | 38.718,00 |
| 27.01.2026 | 399,27 | 403,13 | 395,70 | 399,50 | 0,72% | 11.186,00 |
| 26.01.2026 | 393,13 | 399,05 | 389,38 | 396,63 | 0,74% | 12.217,00 |
| 23.01.2026 | 386,95 | 399,63 | 382,48 | 393,73 | 2,63% | 16.007,00 |
| 22.01.2026 | 381,77 | 385,50 | 379,27 | 383,65 | 0,68% | 22.530,00 |
| 21.01.2026 | 388,23 | 389,38 | 374,75 | 381,05 | -1,81% | 16.327,00 |
| 20.01.2026 | 388,92 | 389,48 | 382,83 | 388,08 | -0,21% | 20.146,00 |
| 19.01.2026 | 389,15 | 392,17 | 387,40 | 388,90 | -1,96% | 11.128,00 |
| 16.01.2026 | 394,98 | 399,50 | 393,05 | 396,67 | 0,77% | 7.174,00 |
| 15.01.2026 | 396,50 | 401,10 | 392,63 | 393,65 | -0,30% | 32.074,00 |
| 14.01.2026 | 402,40 | 403,23 | 392,88 | 394,83 | -2,17% | 14.373,00 |
| 13.01.2026 | 409,02 | 409,20 | 400,02 | 403,60 | -1,24% | 8.500,00 |
| 12.01.2026 | 408,52 | 411,88 | 405,95 | 408,67 | -0,74% | 6.119,00 |
| 09.01.2026 | 410,05 | 412,50 | 406,02 | 411,73 | 0,37% | 13.462,00 |
| 08.01.2026 | 411,92 | 414,17 | 408,20 | 410,23 | -0,92% | 7.980,00 |
| 07.01.2026 | 407,55 | 418,90 | 407,30 | 414,05 | 1,09% | 8.411,00 |