419,325€
-0,69%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 385,90 | 387,52 | 382,88 | 382,90 | -0,86% | 802,00 |
| 26.09.2024 | 387,23 | 391,70 | 384,08 | 386,23 | -0,26% | 1.168,00 |
| 25.09.2024 | 384,45 | 388,38 | 382,48 | 387,25 | 0,71% | 1.698,00 |
| 24.09.2024 | 389,38 | 391,10 | 382,17 | 384,52 | -1,25% | 1.701,00 |
| 23.09.2024 | 390,25 | 393,88 | 386,90 | 389,40 | -0,20% | 981,00 |
| 20.09.2024 | 392,73 | 393,67 | 389,77 | 390,17 | -0,64% | 524,00 |
| 19.09.2024 | 391,17 | 397,42 | 390,95 | 392,67 | 1,13% | 1.770,00 |
| 18.09.2024 | 392,23 | 393,17 | 386,65 | 388,30 | -0,98% | 1.130,00 |
| 17.09.2024 | 387,15 | 397,48 | 387,15 | 392,15 | 1,29% | 3.414,00 |
| 16.09.2024 | 387,98 | 389,55 | 384,63 | 387,15 | -0,30% | 1.052,00 |
| 13.09.2024 | 386,00 | 389,67 | 383,70 | 388,33 | 0,79% | 1.786,00 |
| 12.09.2024 | 383,77 | 386,33 | 380,10 | 385,30 | 0,38% | 1.038,00 |
| 11.09.2024 | 376,25 | 384,75 | 372,05 | 383,83 | 2,01% | 617,00 |
| 10.09.2024 | 369,55 | 377,77 | 365,98 | 376,27 | 1,82% | 866,00 |
| 09.09.2024 | 360,65 | 369,98 | 360,65 | 369,55 | 2,35% | 1.175,00 |
| 06.09.2024 | 366,45 | 370,67 | 360,85 | 361,05 | -1,47% | 2.645,00 |
| 05.09.2024 | 368,92 | 372,73 | 365,23 | 366,45 | -0,66% | 452,00 |
| 04.09.2024 | 371,02 | 371,02 | 365,38 | 368,90 | -0,36% | 1.733,00 |
| 03.09.2024 | 377,48 | 379,77 | 368,92 | 370,23 | -1,93% | 1.505,00 |
| 02.09.2024 | 377,70 | 379,70 | 375,52 | 377,50 | 0,00% | 1.093,00 |
| 30.08.2024 | 373,67 | 377,77 | 373,02 | 377,50 | 1,03% | 896,00 |
| 29.08.2024 | 367,13 | 381,00 | 366,65 | 373,65 | 1,81% | 1.376,00 |
| 28.08.2024 | 369,80 | 373,27 | 366,40 | 367,02 | -0,76% | 2.364,00 |
| 27.08.2024 | 370,25 | 371,65 | 367,73 | 369,83 | -0,12% | 706,00 |
| 26.08.2024 | 372,33 | 374,17 | 368,42 | 370,27 | -0,53% | 1.658,00 |
| 23.08.2024 | 374,23 | 377,30 | 368,98 | 372,25 | -0,53% | 1.439,00 |
| 22.08.2024 | 379,58 | 383,83 | 373,20 | 374,25 | -1,42% | 1.780,00 |
| 21.08.2024 | 381,65 | 383,58 | 376,13 | 379,63 | -0,55% | 2.412,00 |
| 20.08.2024 | 380,60 | 382,90 | 379,23 | 381,73 | 0,32% | 752,00 |
| 19.08.2024 | 378,83 | 380,88 | 376,83 | 380,50 | 0,36% | 830,00 |
| 16.08.2024 | 383,13 | 385,88 | 379,00 | 379,13 | -1,07% | 2.666,00 |
| 15.08.2024 | 379,60 | 383,92 | 378,92 | 383,23 | 0,97% | 1.410,00 |
| 14.08.2024 | 376,40 | 379,83 | 373,50 | 379,55 | 0,84% | 3.501,00 |
| 13.08.2024 | 371,45 | 378,23 | 371,45 | 376,40 | 1,20% | 1.394,00 |
| 12.08.2024 | 372,15 | 374,85 | 369,83 | 371,92 | -0,06% | 2.021,00 |
| 09.08.2024 | 369,83 | 373,60 | 368,10 | 372,15 | 0,62% | 1.960,00 |
| 08.08.2024 | 365,42 | 372,48 | 360,33 | 369,85 | 2,13% | 1.931,00 |
| 07.08.2024 | 364,05 | 375,48 | 362,08 | 362,13 | -0,39% | 4.912,00 |
| 06.08.2024 | 363,92 | 371,27 | 363,33 | 363,55 | -0,12% | 3.729,00 |
| 05.08.2024 | 372,55 | 372,55 | 337,25 | 364,00 | -2,43% | 17.933,00 |