333,075€
-5,26%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 347,13 | 348,50 | 333,00 | 334,05 | -4,98% | 5.658,00 |
| 04.02.2026 | 348,27 | 360,40 | 346,00 | 351,55 | 1,11% | 2.863,00 |
| 03.02.2026 | 359,02 | 361,65 | 345,83 | 347,70 | -3,22% | 5.440,00 |
| 02.02.2026 | 356,73 | 364,92 | 356,08 | 359,25 | -0,90% | 3.268,00 |
| 30.01.2026 | 363,05 | 369,00 | 359,58 | 362,50 | 0,39% | 5.666,00 |
| 29.01.2026 | 377,30 | 381,60 | 352,88 | 361,08 | -10,72% | 15.044,00 |
| 28.01.2026 | 403,05 | 404,60 | 400,45 | 404,45 | 0,78% | 2.198,00 |
| 27.01.2026 | 398,70 | 403,10 | 392,80 | 401,33 | 1,10% | 1.730,00 |
| 26.01.2026 | 394,65 | 399,02 | 389,58 | 396,98 | 0,16% | 1.050,00 |
| 23.01.2026 | 383,65 | 399,63 | 382,52 | 396,35 | 3,24% | 1.547,00 |
| 22.01.2026 | 381,08 | 385,45 | 379,48 | 383,90 | 1,25% | 2.393,00 |
| 21.01.2026 | 387,80 | 389,17 | 374,80 | 379,17 | -2,23% | 1.872,00 |
| 20.01.2026 | 390,33 | 390,50 | 382,77 | 387,83 | -0,28% | 2.343,00 |
| 19.01.2026 | 391,30 | 396,05 | 387,00 | 388,90 | -1,98% | 3.629,00 |
| 16.01.2026 | 393,55 | 399,48 | 392,95 | 396,77 | 0,86% | 760,00 |
| 15.01.2026 | 394,75 | 400,98 | 392,73 | 393,40 | -0,07% | 2.839,00 |
| 14.01.2026 | 402,65 | 403,40 | 392,85 | 393,67 | -2,45% | 2.452,00 |
| 13.01.2026 | 408,30 | 409,38 | 400,05 | 403,55 | -1,47% | 3.064,00 |
| 12.01.2026 | 411,70 | 411,88 | 406,00 | 409,58 | -0,62% | 942,00 |
| 09.01.2026 | 410,45 | 414,35 | 405,98 | 412,15 | 0,43% | 3.217,00 |
| 08.01.2026 | 412,70 | 413,90 | 408,27 | 410,38 | -0,82% | 602,00 |
| 07.01.2026 | 407,98 | 418,83 | 407,30 | 413,77 | 1,17% | 1.762,00 |
| 06.01.2026 | 403,60 | 409,08 | 401,70 | 409,00 | 1,50% | 1.540,00 |
| 05.01.2026 | 405,77 | 406,55 | 402,27 | 402,98 | 0,17% | 4.194,00 |
| 02.01.2026 | 413,55 | 415,27 | 401,20 | 402,30 | -2,67% | 1.778,00 |
| 30.12.2025 | 412,65 | 413,77 | 412,55 | 413,35 | -0,07% | 283,00 |
| 29.12.2025 | 413,73 | 414,45 | 411,33 | 413,63 | 0,07% | 734,00 |
| 23.12.2025 | 412,02 | 414,42 | 411,30 | 413,35 | 0,16% | 413,00 |
| 22.12.2025 | 414,75 | 416,17 | 410,40 | 412,67 | -0,39% | 598,00 |
| 19.12.2025 | 412,25 | 416,25 | 411,67 | 414,30 | 0,17% | 437,00 |
| 18.12.2025 | 405,95 | 417,25 | 405,50 | 413,60 | 1,66% | 4.861,00 |
| 17.12.2025 | 405,55 | 409,08 | 404,67 | 406,85 | 0,18% | 642,00 |
| 16.12.2025 | 401,60 | 406,55 | 399,92 | 406,10 | 0,46% | 697,00 |
| 15.12.2025 | 407,25 | 408,98 | 401,92 | 404,23 | -0,81% | 985,00 |
| 12.12.2025 | 408,30 | 412,88 | 405,85 | 407,52 | -1,01% | 988,00 |
| 11.12.2025 | 409,02 | 413,63 | 403,15 | 411,67 | 0,83% | 2.186,00 |
| 10.12.2025 | 423,00 | 423,83 | 407,50 | 408,30 | -3,44% | 2.055,00 |
| 09.12.2025 | 421,10 | 423,25 | 420,02 | 422,85 | 0,58% | 473,00 |
| 08.12.2025 | 414,10 | 423,73 | 414,10 | 420,40 | 1,53% | 979,00 |
| 05.12.2025 | 413,10 | 415,02 | 411,70 | 414,08 | 0,52% | 448,00 |
| 04.12.2025 | 411,33 | 412,33 | 408,52 | 411,95 | 0,32% | 1.267,00 |
| 03.12.2025 | 421,65 | 422,35 | 407,52 | 410,65 | -2,61% | 1.497,00 |
| 02.12.2025 | 419,58 | 425,23 | 417,75 | 421,65 | 0,67% | 515,00 |
| 01.12.2025 | 424,40 | 424,40 | 416,63 | 418,83 | -1,28% | 750,00 |
| 28.11.2025 | 420,95 | 424,73 | 420,65 | 424,25 | 0,77% | 852,00 |
| 27.11.2025 | 419,33 | 421,63 | 418,27 | 421,02 | 0,26% | 407,00 |
| 26.11.2025 | 413,38 | 422,05 | 412,38 | 419,92 | 1,46% | 1.980,00 |
| 25.11.2025 | 411,38 | 414,23 | 401,95 | 413,88 | 0,53% | 1.424,00 |
| 24.11.2025 | 413,52 | 413,80 | 406,08 | 411,67 | 0,01% | 1.874,00 |
| 21.11.2025 | 413,92 | 416,30 | 407,42 | 411,65 | -0,70% | 2.114,00 |
| 20.11.2025 | 428,02 | 430,50 | 412,95 | 414,55 | -1,86% | 1.742,00 |
| 19.11.2025 | 425,02 | 428,83 | 419,17 | 422,42 | -1,18% | 1.639,00 |
| 18.11.2025 | 438,58 | 438,58 | 420,58 | 427,45 | -2,25% | 1.978,00 |
| 17.11.2025 | 439,30 | 441,88 | 435,90 | 437,30 | -0,32% | 857,00 |
| 14.11.2025 | 432,88 | 440,42 | 427,42 | 438,70 | 1,66% | 1.437,00 |
| 13.11.2025 | 441,98 | 442,25 | 430,80 | 431,55 | -2,23% | 803,00 |
| 12.11.2025 | 439,17 | 441,65 | 430,83 | 441,40 | 0,44% | 2.178,00 |
| 11.11.2025 | 437,88 | 439,83 | 433,27 | 439,48 | 0,38% | 1.259,00 |
| 10.11.2025 | 434,02 | 438,27 | 431,67 | 437,83 | 2,03% | 7.086,00 |
| 07.11.2025 | 431,67 | 432,38 | 425,67 | 429,10 | -0,41% | 1.962,00 |
| 06.11.2025 | 440,90 | 440,90 | 429,92 | 430,85 | -2,47% | 3.980,00 |
| 05.11.2025 | 446,25 | 448,60 | 441,23 | 441,77 | -1,39% | 1.718,00 |
| 04.11.2025 | 446,20 | 448,77 | 442,63 | 448,00 | 0,06% | 2.350,00 |
| 03.11.2025 | 448,92 | 456,20 | 446,00 | 447,75 | -0,19% | 2.374,00 |
| 31.10.2025 | 456,23 | 459,38 | 446,67 | 448,60 | -1,18% | 1.963,00 |
| 30.10.2025 | 447,38 | 462,30 | 447,33 | 453,95 | 0,15% | 6.557,00 |
| 29.10.2025 | 466,13 | 470,90 | 449,17 | 453,25 | -2,67% | 4.874,00 |
| 28.10.2025 | 457,83 | 479,00 | 456,50 | 465,70 | 1,76% | 3.402,00 |
| 27.10.2025 | 454,83 | 459,30 | 453,42 | 457,65 | 1,41% | 3.273,00 |
| 24.10.2025 | 448,25 | 451,80 | 447,77 | 451,30 | 0,55% | 1.259,00 |
| 23.10.2025 | 448,38 | 451,15 | 446,90 | 448,85 | 0,16% | 1.581,00 |
| 22.10.2025 | 445,48 | 452,27 | 445,48 | 448,13 | 0,45% | 1.540,00 |
| 21.10.2025 | 444,05 | 446,58 | 442,10 | 446,13 | 0,47% | 580,00 |
| 20.10.2025 | 441,08 | 445,00 | 440,33 | 444,02 | 0,70% | 2.642,00 |
| 17.10.2025 | 435,67 | 441,77 | 432,23 | 440,95 | 1,10% | 1.268,00 |
| 16.10.2025 | 440,33 | 442,92 | 434,83 | 436,15 | -0,75% | 988,00 |
| 15.10.2025 | 442,23 | 445,17 | 438,42 | 439,45 | -0,35% | 937,00 |
| 14.10.2025 | 440,85 | 444,08 | 437,10 | 440,98 | -0,78% | 1.697,00 |
| 13.10.2025 | 440,20 | 448,10 | 440,20 | 444,45 | 1,02% | 986,00 |
| 10.10.2025 | 451,23 | 452,65 | 439,27 | 439,95 | -2,58% | 1.649,00 |
| 09.10.2025 | 451,17 | 452,60 | 447,95 | 451,60 | 0,06% | 2.103,00 |
| 08.10.2025 | 450,95 | 453,10 | 449,88 | 451,33 | 0,32% | 1.565,00 |
| 07.10.2025 | 451,45 | 453,77 | 446,88 | 449,88 | -0,55% | 1.164,00 |
| 06.10.2025 | 440,17 | 453,23 | 440,17 | 452,35 | 2,60% | 2.406,00 |
| 03.10.2025 | 440,35 | 443,38 | 438,73 | 440,90 | 0,26% | 788,00 |
| 02.10.2025 | 443,27 | 444,48 | 436,38 | 439,75 | -0,48% | 2.001,00 |
| 01.10.2025 | 439,27 | 443,00 | 434,65 | 441,85 | 0,18% | 283,00 |
| 30.09.2025 | 438,65 | 441,23 | 434,63 | 441,08 | 0,56% | 256,00 |
| 29.09.2025 | 436,50 | 440,38 | 433,98 | 438,63 | 0,29% | 498,00 |
| 26.09.2025 | 434,13 | 439,85 | 433,25 | 437,35 | 0,65% | 861,00 |
| 25.09.2025 | 434,52 | 436,88 | 432,38 | 434,52 | 0,08% | 1.606,00 |
| 24.09.2025 | 431,00 | 436,58 | 430,73 | 434,17 | 0,77% | 1.464,00 |
| 23.09.2025 | 436,98 | 438,15 | 429,60 | 430,88 | -1,11% | 718,00 |
| 22.09.2025 | 440,42 | 441,50 | 435,02 | 435,70 | -1,18% | 601,00 |
| 19.09.2025 | 431,50 | 441,88 | 431,50 | 440,90 | 2,25% | 586,00 |
| 18.09.2025 | 430,85 | 435,98 | 430,85 | 431,20 | 0,02% | 2.095,00 |
| 17.09.2025 | 429,33 | 431,88 | 426,13 | 431,10 | 0,34% | 528,00 |
| 16.09.2025 | 437,88 | 438,90 | 429,27 | 429,63 | -1,68% | 1.105,00 |
| 15.09.2025 | 435,92 | 437,30 | 429,42 | 436,98 | 0,53% | 1.053,00 |
| 12.09.2025 | 433,50 | 437,23 | 430,17 | 434,67 | 1,85% | 1.691,00 |