404,100€
-0,44%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |