431,975€
-0,49%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 431,27 | 436,05 | 430,90 | 433,17 | -0,21% | 811,00 |
| 02.09.2025 | 432,50 | 434,40 | 427,15 | 434,10 | 0,59% | 1.687,00 |
| 01.09.2025 | 433,77 | 433,88 | 430,80 | 431,58 | -0,28% | 513,00 |
| 29.08.2025 | 436,77 | 437,15 | 432,02 | 432,77 | -0,80% | 331,00 |
| 28.08.2025 | 435,38 | 438,25 | 433,13 | 436,27 | 0,10% | 556,00 |
| 27.08.2025 | 433,05 | 435,98 | 431,02 | 435,85 | 1,10% | 607,00 |
| 26.08.2025 | 434,23 | 434,75 | 428,17 | 431,13 | -0,79% | 801,00 |
| 25.08.2025 | 432,92 | 435,48 | 430,55 | 434,58 | 0,44% | 773,00 |
| 22.08.2025 | 434,52 | 436,35 | 431,63 | 432,65 | -0,43% | 1.253,00 |
| 21.08.2025 | 433,85 | 436,92 | 431,90 | 434,52 | 0,14% | 1.396,00 |
| 20.08.2025 | 438,38 | 438,90 | 432,90 | 433,92 | -0,87% | 1.610,00 |
| 19.08.2025 | 442,33 | 443,38 | 435,73 | 437,75 | -1,24% | 1.589,00 |
| 18.08.2025 | 444,73 | 447,88 | 440,50 | 443,23 | -0,32% | 2.686,00 |
| 15.08.2025 | 449,25 | 450,00 | 444,00 | 444,65 | -0,99% | 301,00 |
| 14.08.2025 | 445,77 | 451,10 | 444,70 | 449,08 | 0,90% | 745,00 |
| 13.08.2025 | 453,98 | 455,20 | 443,98 | 445,05 | -1,81% | 1.059,00 |
| 12.08.2025 | 449,25 | 454,90 | 448,45 | 453,25 | 0,92% | 1.568,00 |
| 11.08.2025 | 447,70 | 454,42 | 447,33 | 449,13 | 0,19% | 7.975,00 |
| 08.08.2025 | 446,98 | 450,27 | 445,45 | 448,27 | 0,48% | 943,00 |
| 07.08.2025 | 451,33 | 454,50 | 445,05 | 446,13 | -0,91% | 1.072,00 |
| 06.08.2025 | 458,25 | 460,65 | 449,73 | 450,23 | -1,25% | 789,00 |
| 05.08.2025 | 464,38 | 467,20 | 455,63 | 455,92 | -1,53% | 1.893,00 |
| 04.08.2025 | 451,88 | 465,25 | 451,88 | 463,00 | 2,20% | 1.522,00 |
| 01.08.2025 | 471,42 | 472,35 | 451,35 | 453,05 | -3,16% | 2.704,00 |
| 31.07.2025 | 488,77 | 491,77 | 465,45 | 467,83 | 4,11% | 7.346,00 |
| 30.07.2025 | 444,33 | 450,08 | 444,33 | 449,38 | 1,29% | 10.472,00 |
| 29.07.2025 | 442,45 | 449,30 | 442,45 | 443,65 | 0,40% | 1.485,00 |
| 28.07.2025 | 437,58 | 442,92 | 437,58 | 441,90 | 1,03% | 2.271,00 |
| 25.07.2025 | 435,42 | 441,48 | 434,33 | 437,38 | 0,60% | 1.947,00 |
| 24.07.2025 | 429,85 | 436,00 | 429,67 | 434,75 | 1,22% | 833,00 |
| 23.07.2025 | 431,58 | 433,02 | 426,83 | 429,52 | -0,27% | 542,00 |
| 22.07.2025 | 435,63 | 437,33 | 430,02 | 430,67 | -1,25% | 1.437,00 |
| 21.07.2025 | 438,77 | 439,48 | 433,65 | 436,13 | -0,60% | 2.418,00 |
| 18.07.2025 | 441,48 | 442,13 | 436,83 | 438,77 | -0,61% | 853,00 |
| 17.07.2025 | 434,13 | 443,00 | 433,83 | 441,45 | 1,55% | 1.218,00 |
| 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 |