347,100€
-0,12%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 345,50 | 347,88 | 345,40 | 347,08 | -0,12% | 401,00 |
| 31.03.2025 | 345,73 | 348,50 | 340,08 | 347,50 | -0,26% | 10.217,00 |
| 28.03.2025 | 361,35 | 361,90 | 348,20 | 348,40 | -3,60% | 1.423,00 |
| 27.03.2025 | 362,83 | 363,48 | 359,15 | 361,40 | -0,39% | 1.668,00 |
| 26.03.2025 | 365,88 | 367,15 | 361,45 | 362,83 | -1,00% | 1.193,00 |
| 25.03.2025 | 363,83 | 366,60 | 362,88 | 366,48 | 0,72% | 932,00 |
| 24.03.2025 | 360,33 | 366,48 | 360,33 | 363,85 | 0,74% | 2.891,00 |
| 21.03.2025 | 356,90 | 362,08 | 352,42 | 361,17 | 1,28% | 1.178,00 |
| 20.03.2025 | 355,27 | 361,95 | 354,30 | 356,63 | 0,34% | 1.017,00 |
| 19.03.2025 | 350,13 | 357,42 | 350,13 | 355,42 | 1,48% | 1.314,00 |
| 18.03.2025 | 356,02 | 356,15 | 348,50 | 350,25 | -1,64% | 2.964,00 |
| 17.03.2025 | 355,30 | 359,58 | 352,90 | 356,08 | -0,08% | 2.114,00 |
| 14.03.2025 | 351,85 | 358,08 | 348,60 | 356,35 | 1,92% | 1.499,00 |
| 13.03.2025 | 350,27 | 355,45 | 347,80 | 349,63 | -0,29% | 1.370,00 |
| 12.03.2025 | 348,77 | 353,67 | 347,38 | 350,63 | 0,71% | 3.943,00 |
| 11.03.2025 | 349,02 | 353,67 | 344,90 | 348,15 | -1,04% | 5.471,00 |
| 10.03.2025 | 362,42 | 362,42 | 348,65 | 351,80 | -3,13% | 4.405,00 |
| 07.03.2025 | 366,55 | 367,23 | 355,27 | 363,17 | -1,30% | 2.197,00 |
| 06.03.2025 | 370,52 | 371,38 | 363,48 | 367,95 | -1,02% | 2.382,00 |
| 05.03.2025 | 367,00 | 372,23 | 361,30 | 371,75 | 1,49% | 2.759,00 |
| 04.03.2025 | 372,25 | 372,45 | 362,10 | 366,27 | -1,13% | 7.218,00 |
| 03.03.2025 | 381,90 | 382,15 | 368,70 | 370,48 | -3,31% | 3.100,00 |
| 28.02.2025 | 377,10 | 383,20 | 371,48 | 383,17 | 1,55% | 1.843,00 |
| 27.02.2025 | 382,00 | 389,17 | 377,10 | 377,33 | -0,96% | 2.059,00 |
| 26.02.2025 | 379,33 | 384,58 | 376,00 | 381,00 | 0,59% | 1.744,00 |
| 25.02.2025 | 386,08 | 386,08 | 377,85 | 378,77 | -1,85% | 3.138,00 |
| 24.02.2025 | 389,95 | 392,25 | 381,60 | 385,90 | -1,15% | 3.029,00 |
| 21.02.2025 | 397,48 | 399,33 | 390,08 | 390,40 | -1,45% | 1.009,00 |
| 20.02.2025 | 397,90 | 401,65 | 395,23 | 396,13 | -0,46% | 3.014,00 |
| 19.02.2025 | 391,80 | 398,58 | 390,83 | 397,98 | 1,56% | 2.025,00 |
| 18.02.2025 | 391,25 | 393,27 | 389,30 | 391,88 | 0,16% | 2.257,00 |
| 17.02.2025 | 388,80 | 392,98 | 388,80 | 391,25 | 0,44% | 1.129,00 |
| 14.02.2025 | 392,70 | 393,20 | 386,52 | 389,52 | -0,79% | 2.223,00 |
| 13.02.2025 | 394,10 | 394,17 | 390,08 | 392,63 | -0,23% | 1.883,00 |
| 12.02.2025 | 397,00 | 397,15 | 391,17 | 393,52 | -0,89% | 4.448,00 |
| 11.02.2025 | 399,85 | 399,85 | 395,77 | 397,08 | -0,69% | 2.056,00 |
| 10.02.2025 | 396,55 | 402,75 | 396,55 | 399,83 | 0,72% | 3.732,00 |
| 07.02.2025 | 401,15 | 403,23 | 394,98 | 396,98 | -0,80% | 2.194,00 |
| 06.02.2025 | 397,60 | 403,38 | 397,60 | 400,17 | 0,79% | 2.274,00 |
| 05.02.2025 | 395,95 | 397,23 | 393,48 | 397,05 | 0,02% | 2.323,00 |
| 04.02.2025 | 400,75 | 400,75 | 395,70 | 396,98 | -0,63% | 1.670,00 |
| 03.02.2025 | 394,80 | 404,27 | 394,80 | 399,50 | -0,21% | 5.093,00 |
| 31.01.2025 | 400,80 | 405,88 | 399,15 | 400,35 | 0,33% | 4.733,00 |
| 30.01.2025 | 417,95 | 417,95 | 396,38 | 399,02 | -6,06% | 10.321,00 |
| 29.01.2025 | 428,75 | 430,08 | 423,15 | 424,75 | -0,95% | 1.869,00 |
| 28.01.2025 | 418,23 | 429,85 | 413,67 | 428,83 | 3,43% | 3.557,00 |
| 27.01.2025 | 414,10 | 423,70 | 391,13 | 414,60 | -2,05% | 8.546,00 |
| 24.01.2025 | 428,73 | 428,73 | 420,98 | 423,27 | -1,21% | 1.708,00 |
| 23.01.2025 | 427,50 | 428,58 | 424,10 | 428,48 | -0,09% | 1.809,00 |
| 22.01.2025 | 412,27 | 429,27 | 412,27 | 428,88 | 4,32% | 3.267,00 |
| 21.01.2025 | 413,73 | 417,15 | 409,88 | 411,13 | -0,90% | 1.358,00 |
| 20.01.2025 | 417,15 | 419,27 | 412,70 | 414,88 | -0,52% | 2.319,00 |
| 17.01.2025 | 413,25 | 422,92 | 411,45 | 417,05 | 1,12% | 1.488,00 |
| 16.01.2025 | 414,35 | 418,48 | 412,23 | 412,42 | -0,42% | 1.851,00 |
| 15.01.2025 | 403,90 | 415,77 | 403,13 | 414,17 | 2,80% | 1.739,00 |
| 14.01.2025 | 407,50 | 410,67 | 398,63 | 402,88 | -1,38% | 1.753,00 |
| 13.01.2025 | 409,10 | 409,77 | 403,77 | 408,52 | -0,20% | 912,00 |
| 10.01.2025 | 412,50 | 414,02 | 404,83 | 409,35 | -0,58% | 2.090,00 |
| 09.01.2025 | 411,10 | 413,80 | 409,98 | 411,75 | 0,12% | 1.227,00 |
| 08.01.2025 | 409,15 | 414,15 | 409,00 | 411,27 | 0,73% | 2.072,00 |
| 07.01.2025 | 412,77 | 414,33 | 406,80 | 408,27 | -0,86% | 2.214,00 |
| 06.01.2025 | 411,70 | 418,42 | 409,48 | 411,83 | 0,25% | 2.500,00 |
| 03.01.2025 | 409,67 | 411,60 | 407,42 | 410,80 | 0,77% | 1.448,00 |
| 02.01.2025 | 412,55 | 414,50 | 404,20 | 407,65 | -0,28% | 2.126,00 |
| 30.12.2024 | 413,05 | 413,67 | 408,48 | 408,77 | -0,24% | 641,00 |
| 27.12.2024 | 420,10 | 420,25 | 409,25 | 409,77 | -1,61% | 1.685,00 |
| 23.12.2024 | 421,83 | 422,60 | 416,13 | 416,50 | -0,32% | 1.730,00 |
| 20.12.2024 | 422,38 | 425,02 | 412,63 | 417,83 | -1,04% | 2.640,00 |
| 19.12.2024 | 423,20 | 427,05 | 420,98 | 422,23 | -0,24% | 2.510,00 |
| 18.12.2024 | 433,20 | 433,85 | 419,75 | 423,23 | -2,31% | 2.348,00 |
| 17.12.2024 | 429,13 | 434,05 | 428,27 | 433,23 | 0,98% | 1.401,00 |
| 16.12.2024 | 424,90 | 430,27 | 424,55 | 429,00 | 0,80% | 1.629,00 |
| 13.12.2024 | 428,90 | 430,25 | 424,55 | 425,58 | -0,75% | 1.851,00 |
| 12.12.2024 | 427,75 | 435,48 | 424,65 | 428,77 | 0,24% | 2.294,00 |
| 11.12.2024 | 421,58 | 429,02 | 420,33 | 427,75 | 1,45% | 1.288,00 |
| 10.12.2024 | 422,05 | 427,77 | 419,50 | 421,63 | -0,10% | 1.543,00 |
| 09.12.2024 | 419,05 | 423,80 | 416,48 | 422,05 | 0,62% | 1.466,00 |
| 06.12.2024 | 417,73 | 422,13 | 416,20 | 419,45 | 0,38% | 1.317,00 |
| 05.12.2024 | 416,02 | 420,88 | 412,38 | 417,85 | 0,45% | 2.353,00 |
| 04.12.2024 | 411,63 | 418,85 | 410,67 | 415,98 | 1,22% | 1.884,00 |
| 03.12.2024 | 410,33 | 411,48 | 407,02 | 410,95 | 0,14% | 2.371,00 |
| 02.12.2024 | 399,70 | 413,35 | 399,70 | 410,38 | 2,61% | 11.163,00 |
| 29.11.2024 | 400,05 | 402,85 | 396,13 | 399,95 | -0,02% | 915,00 |
| 28.11.2024 | 398,77 | 401,50 | 398,77 | 400,05 | 0,30% | 574,00 |
| 27.11.2024 | 407,13 | 407,27 | 397,55 | 398,85 | -2,36% | 1.650,00 |
| 26.11.2024 | 398,83 | 409,52 | 396,55 | 408,50 | 2,34% | 1.874,00 |
| 25.11.2024 | 399,17 | 400,83 | 394,60 | 399,15 | -0,32% | 3.937,00 |
| 22.11.2024 | 394,40 | 400,45 | 393,67 | 400,42 | 1,55% | 1.102,00 |
| 21.11.2024 | 393,70 | 398,90 | 389,67 | 394,30 | 0,04% | 1.792,00 |
| 20.11.2024 | 393,55 | 398,50 | 390,02 | 394,13 | 0,11% | 2.577,00 |
| 19.11.2024 | 392,13 | 394,77 | 388,83 | 393,67 | 0,39% | 1.821,00 |
| 18.11.2024 | 395,77 | 396,17 | 390,25 | 392,15 | -0,43% | 1.296,00 |
| 15.11.2024 | 405,02 | 405,02 | 392,00 | 393,83 | -2,78% | 2.652,00 |
| 14.11.2024 | 402,80 | 406,85 | 397,85 | 405,08 | 0,63% | 1.077,00 |
| 13.11.2024 | 398,65 | 406,58 | 395,13 | 402,52 | 0,97% | 2.191,00 |
| 12.11.2024 | 392,35 | 399,92 | 392,13 | 398,65 | 1,62% | 1.407,00 |
| 11.11.2024 | 394,48 | 398,80 | 390,77 | 392,30 | -0,58% | 3.793,00 |
| 08.11.2024 | 393,85 | 396,88 | 391,98 | 394,58 | 0,18% | 1.429,00 |
| 07.11.2024 | 391,90 | 395,42 | 389,13 | 393,85 | 0,51% | 2.083,00 |
| 06.11.2024 | 383,00 | 392,08 | 383,00 | 391,85 | 4,01% | 6.675,00 |