434,125€
-0,51%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 433,42 | 437,20 | 428,98 | 434,73 | -0,37% | 2.087,00 |
| 15.07.2025 | 432,38 | 438,23 | 429,38 | 436,35 | 1,18% | 1.391,00 |
| 14.07.2025 | 430,67 | 431,50 | 428,00 | 431,27 | 0,14% | 1.279,00 |
| 11.07.2025 | 429,27 | 431,92 | 425,65 | 430,67 | 0,44% | 2.581,00 |
| 10.07.2025 | 429,17 | 431,27 | 426,48 | 428,77 | -0,15% | 1.087,00 |
| 09.07.2025 | 424,23 | 432,88 | 422,20 | 429,42 | 1,36% | 1.683,00 |
| 08.07.2025 | 424,42 | 425,80 | 422,08 | 423,67 | -0,22% | 962,00 |
| 07.07.2025 | 421,58 | 426,38 | 421,58 | 424,63 | 0,63% | 1.902,00 |
| 04.07.2025 | 424,10 | 424,10 | 420,70 | 421,98 | -0,51% | 400,00 |
| 03.07.2025 | 416,73 | 425,63 | 415,77 | 424,13 | 1,94% | 1.105,00 |
| 02.07.2025 | 416,55 | 419,38 | 414,70 | 416,05 | -0,31% | 382,00 |
| 01.07.2025 | 421,85 | 423,13 | 416,63 | 417,33 | -1,26% | - |
| 30.06.2025 | 424,17 | 425,80 | 421,77 | 422,65 | -0,29% | - |
| 27.06.2025 | 425,65 | 425,90 | 421,00 | 423,88 | -0,34% | - |
| 26.06.2025 | 422,35 | 425,35 | 420,67 | 425,33 | 0,70% | - |
| 25.06.2025 | 422,27 | 425,98 | 0,00 | 422,38 | 0,06% | 11,00 |
| 24.06.2025 | 421,83 | 423,92 | 419,08 | 422,13 | 0,49% | 1.180,00 |
| 23.06.2025 | 414,58 | 421,60 | 412,00 | 420,05 | 1,36% | 1.791,00 |
| 20.06.2025 | 414,80 | 419,73 | 413,80 | 414,42 | -0,09% | 1.116,00 |
| 19.06.2025 | 418,20 | 418,80 | 412,10 | 414,80 | -0,88% | 1.132,00 |
| 18.06.2025 | 414,92 | 419,20 | 413,52 | 418,48 | 0,57% | 700,00 |
| 17.06.2025 | 412,77 | 416,50 | 409,05 | 416,10 | 0,51% | 1.189,00 |
| 16.06.2025 | 411,48 | 415,02 | 409,67 | 414,00 | 0,79% | 1.717,00 |
| 13.06.2025 | 413,05 | 415,85 | 408,45 | 410,77 | -0,57% | 2.208,00 |
| 12.06.2025 | 411,75 | 415,00 | 407,42 | 413,13 | 0,34% | 1.470,00 |
| 11.06.2025 | 411,88 | 414,35 | 409,55 | 411,73 | -0,08% | 2.165,00 |
| 10.06.2025 | 412,67 | 415,63 | 408,95 | 412,08 | -0,36% | 1.335,00 |
| 09.06.2025 | 412,83 | 414,38 | 409,55 | 413,55 | 0,19% | 895,00 |
| 06.06.2025 | 409,20 | 415,30 | 409,20 | 412,77 | 1,05% | 2.133,00 |
| 05.06.2025 | 406,30 | 410,48 | 404,17 | 408,50 | 0,43% | 1.344,00 |
| 04.06.2025 | 406,55 | 408,38 | 404,90 | 406,75 | -0,18% | 1.680,00 |
| 03.06.2025 | 403,02 | 407,83 | 402,30 | 407,50 | 1,05% | 1.116,00 |
| 02.06.2025 | 405,65 | 405,65 | 399,48 | 403,25 | -0,65% | 793,00 |
| 30.05.2025 | 403,15 | 406,60 | 401,50 | 405,90 | 0,64% | 1.681,00 |
| 29.05.2025 | 410,63 | 411,17 | 400,52 | 403,33 | -0,46% | 2.183,00 |
| 28.05.2025 | 406,30 | 409,25 | 404,70 | 405,17 | -0,22% | 1.266,00 |
| 27.05.2025 | 398,58 | 406,60 | 398,45 | 406,08 | 1,63% | 785,00 |
| 26.05.2025 | 398,52 | 400,17 | 394,73 | 399,58 | 0,78% | 1.032,00 |
| 23.05.2025 | 402,70 | 402,70 | 396,10 | 396,48 | -1,63% | 1.822,00 |
| 22.05.2025 | 399,90 | 407,58 | 398,27 | 403,05 | 0,67% | 2.409,00 |
| 21.05.2025 | 402,45 | 403,60 | 397,92 | 400,38 | -1,36% | 1.060,00 |
| 20.05.2025 | 406,75 | 408,48 | 403,40 | 405,90 | -0,42% | 1.994,00 |
| 19.05.2025 | 401,33 | 409,30 | 398,02 | 407,63 | 0,12% | 1.894,00 |
| 16.05.2025 | 404,30 | 407,13 | 401,23 | 407,13 | 0,64% | 1.668,00 |
| 15.05.2025 | 403,08 | 408,17 | 400,75 | 404,52 | -0,24% | 2.752,00 |
| 14.05.2025 | 401,70 | 405,80 | 395,77 | 405,50 | 0,96% | 1.620,00 |
| 13.05.2025 | 404,33 | 404,75 | 399,77 | 401,63 | -0,70% | 2.306,00 |
| 12.05.2025 | 391,10 | 405,13 | 390,35 | 404,45 | 3,81% | 5.015,00 |
| 09.05.2025 | 389,60 | 391,58 | 386,55 | 389,60 | -0,11% | 614,00 |
| 08.05.2025 | 387,35 | 395,58 | 384,42 | 390,02 | 1,69% | 1.859,00 |
| 07.05.2025 | 380,58 | 387,48 | 379,15 | 383,52 | 0,43% | 1.069,00 |
| 06.05.2025 | 384,75 | 386,25 | 380,02 | 381,88 | -0,89% | 881,00 |
| 05.05.2025 | 381,17 | 388,88 | 379,02 | 385,30 | 0,10% | 3.056,00 |
| 02.05.2025 | 381,15 | 387,10 | 374,25 | 384,92 | 10,14% | 7.000,00 |
| 30.04.2025 | 346,73 | 349,98 | 338,40 | 349,50 | 0,94% | 1.670,00 |
| 29.04.2025 | 343,27 | 347,17 | 341,30 | 346,25 | 1,08% | 276,00 |
| 28.04.2025 | 342,77 | 346,42 | 338,80 | 342,55 | -0,76% | 834,00 |
| 25.04.2025 | 342,60 | 345,17 | 339,05 | 345,17 | 1,48% | 1.053,00 |
| 24.04.2025 | 332,48 | 341,02 | 327,23 | 340,15 | 2,76% | 2.311,00 |
| 23.04.2025 | 321,35 | 335,08 | 321,35 | 331,02 | 2,97% | 2.428,00 |
| 22.04.2025 | 313,50 | 321,67 | 312,77 | 321,48 | -0,52% | 3.959,00 |
| 17.04.2025 | 330,05 | 330,75 | 322,63 | 323,15 | -0,91% | 757,00 |
| 16.04.2025 | 341,67 | 341,67 | 322,67 | 326,13 | -4,64% | 1.779,00 |
| 15.04.2025 | 340,73 | 346,27 | 339,85 | 342,00 | 0,10% | 1.058,00 |
| 14.04.2025 | 348,55 | 348,83 | 338,35 | 341,67 | -0,04% | 3.608,00 |
| 11.04.2025 | 337,75 | 344,85 | 331,30 | 341,83 | 0,34% | 1.483,00 |
| 10.04.2025 | 351,58 | 356,92 | 328,73 | 340,65 | -4,60% | 4.250,00 |
| 09.04.2025 | 323,95 | 359,27 | 314,05 | 357,08 | 10,51% | 6.478,00 |
| 08.04.2025 | 330,52 | 342,55 | 319,98 | 323,13 | -1,36% | 5.243,00 |
| 07.04.2025 | 328,30 | 338,23 | 304,98 | 327,58 | -0,32% | 16.107,00 |
| 04.04.2025 | 332,88 | 340,70 | 321,33 | 328,63 | -2,98% | 10.341,00 |
| 03.04.2025 | 347,05 | 347,05 | 332,48 | 338,73 | -3,94% | 4.833,00 |
| 02.04.2025 | 353,73 | 354,75 | 347,77 | 352,60 | -0,42% | 1.531,00 |
| 01.04.2025 | 345,50 | 354,83 | 345,40 | 354,10 | 1,90% | 579,00 |
| 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 |