389,950€
-1,56%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 376,08 | 379,80 | 374,15 | 376,73 | 0,18% | 622,00 |
| 04.11.2024 | 377,13 | 378,58 | 372,10 | 376,05 | -0,38% | 4.505,00 |
| 01.11.2024 | 376,27 | 382,88 | 374,92 | 377,48 | 0,28% | 3.806,00 |
| 31.10.2024 | 395,25 | 395,25 | 373,63 | 376,42 | -4,68% | 10.732,00 |
| 30.10.2024 | 403,15 | 408,40 | 393,15 | 394,92 | -2,02% | 6.157,00 |
| 29.10.2024 | 394,80 | 403,58 | 393,80 | 403,05 | 2,09% | 1.211,00 |
| 28.10.2024 | 396,60 | 400,13 | 394,17 | 394,80 | -0,45% | 1.954,00 |
| 25.10.2024 | 392,17 | 399,42 | 392,13 | 396,58 | 1,12% | 1.207,00 |
| 24.10.2024 | 393,60 | 395,70 | 391,00 | 392,20 | -0,34% | 982,00 |
| 23.10.2024 | 395,70 | 400,73 | 392,27 | 393,55 | -0,56% | 1.974,00 |
| 22.10.2024 | 387,48 | 398,52 | 384,50 | 395,77 | 2,14% | 1.561,00 |
| 21.10.2024 | 384,48 | 387,92 | 382,15 | 387,50 | 0,73% | 1.531,00 |
| 18.10.2024 | 384,70 | 386,50 | 383,20 | 384,67 | 0,00% | 767,00 |
| 17.10.2024 | 383,10 | 391,17 | 382,77 | 384,67 | 0,41% | 1.346,00 |
| 16.10.2024 | 384,98 | 385,80 | 377,08 | 383,10 | -0,47% | 1.149,00 |
| 15.10.2024 | 384,25 | 387,13 | 381,02 | 384,90 | 0,17% | 1.205,00 |
| 14.10.2024 | 380,00 | 388,63 | 380,00 | 384,25 | 1,12% | 1.817,00 |
| 11.10.2024 | 380,23 | 381,33 | 377,60 | 380,00 | -0,09% | 1.812,00 |
| 10.10.2024 | 381,17 | 383,00 | 377,63 | 380,35 | -0,24% | 1.290,00 |
| 09.10.2024 | 377,38 | 383,88 | 376,88 | 381,25 | 1,02% | 1.338,00 |
| 08.10.2024 | 373,40 | 378,70 | 369,15 | 377,40 | 1,06% | 1.264,00 |
| 07.10.2024 | 378,73 | 380,17 | 372,90 | 373,45 | -1,32% | 1.593,00 |
| 04.10.2024 | 377,67 | 383,60 | 377,05 | 378,45 | 0,27% | 1.289,00 |
| 03.10.2024 | 378,38 | 380,48 | 375,55 | 377,42 | -0,24% | 1.117,00 |
| 02.10.2024 | 380,13 | 382,55 | 377,17 | 378,35 | -0,43% | 1.413,00 |
| 01.10.2024 | 384,45 | 387,92 | 378,48 | 379,98 | -1,17% | 2.113,00 |
| 30.09.2024 | 382,58 | 386,67 | 380,92 | 384,48 | 0,41% | 1.000,00 |