425,275€
5,64%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 405,42 | 426,20 | 404,48 | 425,30 | 5,64% | 2.578,00 |
| 31.07.2026 | 389,15 | 403,70 | 387,25 | 402,58 | 1,92% | 2.963,00 |
| 30.07.2026 | 366,75 | 397,65 | 364,15 | 394,98 | 15,60% | 5.230,00 |
| 29.07.2026 | 345,52 | 350,52 | 341,50 | 341,67 | -1,00% | 586,00 |
| 28.07.2026 | 343,50 | 351,88 | 342,63 | 345,13 | 0,77% | 722,00 |
| 27.07.2026 | 336,02 | 346,63 | 335,42 | 342,48 | 1,81% | 710,00 |
| 24.07.2026 | 335,52 | 342,05 | 334,90 | 336,38 | 0,67% | 248,00 |
| 23.07.2026 | 339,90 | 344,17 | 332,08 | 334,15 | -1,97% | 697,00 |
| 22.07.2026 | 349,23 | 350,73 | 339,23 | 340,88 | -2,32% | 470,00 |
| 21.07.2026 | 350,77 | 351,90 | 347,40 | 348,98 | -0,98% | 291,00 |
| 20.07.2026 | 344,02 | 353,25 | 340,42 | 352,42 | 2,01% | 1.238,00 |
| 17.07.2026 | 344,40 | 348,50 | 340,40 | 345,48 | -1,17% | 480,00 |
| 16.07.2026 | 346,20 | 354,85 | 342,48 | 349,55 | 1,45% | 515,00 |
| 15.07.2026 | 337,88 | 348,90 | 335,83 | 344,55 | 2,13% | 441,00 |
| 14.07.2026 | 342,20 | 342,25 | 329,75 | 337,38 | -1,62% | 1.340,00 |
| 13.07.2026 | 337,33 | 345,63 | 336,85 | 342,92 | 1,71% | 1.079,00 |
| 10.07.2026 | 335,60 | 343,10 | 334,10 | 337,15 | 0,62% | 596,00 |
| 09.07.2026 | 335,45 | 337,00 | 326,75 | 335,08 | -0,16% | 982,00 |
| 08.07.2026 | 340,05 | 341,85 | 334,10 | 335,63 | -1,42% | 2.216,00 |
| 07.07.2026 | 340,55 | 345,95 | 339,30 | 340,45 | 0,76% | 2.514,00 |
| 06.07.2026 | 341,30 | 343,33 | 334,02 | 337,88 | -1,13% | 1.258,00 |
| 03.07.2026 | 341,45 | 344,48 | 337,52 | 341,75 | -0,19% | 2.464,00 |
| 02.07.2026 | 338,67 | 343,05 | 332,73 | 342,40 | 1,52% | 1.202,00 |
| 01.07.2026 | 326,75 | 341,67 | 326,75 | 337,27 | 3,24% | 1.703,00 |
| 30.06.2026 | 323,08 | 327,45 | 322,20 | 326,70 | 1,27% | 1.211,00 |
| 29.06.2026 | 335,83 | 335,90 | 321,17 | 322,60 | -2,35% | 2.036,00 |
| 26.06.2026 | 310,48 | 330,65 | 310,35 | 330,35 | 6,83% | 3.536,00 |
| 25.06.2026 | 322,33 | 322,52 | 307,00 | 309,23 | -4,12% | 21.061,00 |
| 24.06.2026 | 326,63 | 334,17 | 322,40 | 322,50 | -2,04% | 1.763,00 |
| 23.06.2026 | 322,05 | 331,48 | 320,40 | 329,20 | 1,87% | 1.029,00 |
| 22.06.2026 | 329,38 | 333,35 | 321,98 | 323,15 | -2,65% | 1.783,00 |
| 19.06.2026 | 330,10 | 332,90 | 329,33 | 331,95 | 0,12% | 1.593,00 |
| 18.06.2026 | 330,67 | 333,83 | 325,23 | 331,55 | 0,81% | 3.708,00 |
| 17.06.2026 | 339,48 | 340,02 | 328,90 | 328,90 | -2,95% | 1.584,00 |
| 16.06.2026 | 344,50 | 346,00 | 336,45 | 338,90 | -1,65% | 911,00 |
| 15.06.2026 | 343,17 | 346,27 | 338,40 | 344,60 | 2,29% | 1.438,00 |
| 12.06.2026 | 339,67 | 340,92 | 330,35 | 336,88 | 0,66% | 1.289,00 |
| 11.06.2026 | 346,02 | 346,45 | 333,83 | 334,67 | -3,08% | 19.303,00 |
| 10.06.2026 | 348,85 | 350,35 | 343,65 | 345,33 | -1,02% | 14.886,00 |
| 09.06.2026 | 357,13 | 357,50 | 345,60 | 348,88 | -2,48% | 2.227,00 |
| 08.06.2026 | 360,17 | 361,08 | 354,10 | 357,75 | -1,18% | 999,00 |
| 05.06.2026 | 367,00 | 370,65 | 359,80 | 362,02 | -1,64% | 996,00 |
| 04.06.2026 | 367,92 | 374,75 | 366,95 | 368,05 | -0,20% | 1.240,00 |
| 03.06.2026 | 379,63 | 381,35 | 365,80 | 368,80 | -2,79% | 1.958,00 |
| 02.06.2026 | 387,25 | 391,38 | 378,77 | 379,40 | -4,22% | 3.652,00 |
| 01.06.2026 | 386,45 | 405,42 | 386,45 | 396,13 | 2,85% | 29.474,00 |
| 29.05.2026 | 368,65 | 385,15 | 367,85 | 385,15 | 5,41% | 3.334,00 |
| 28.05.2026 | 355,70 | 368,40 | 354,20 | 365,38 | 2,84% | 1.333,00 |
| 27.05.2026 | 355,25 | 357,48 | 351,90 | 355,30 | -0,59% | 1.703,00 |
| 26.05.2026 | 360,85 | 361,90 | 355,38 | 357,40 | -2,10% | 1.561,00 |
| 25.05.2026 | 361,38 | 365,15 | 361,38 | 365,05 | 1,16% | 572,00 |
| 22.05.2026 | 362,58 | 365,60 | 359,10 | 360,85 | 0,01% | 2.375,00 |
| 21.05.2026 | 360,55 | 373,33 | 358,80 | 360,83 | -0,27% | 1.777,00 |
| 20.05.2026 | 359,67 | 362,83 | 354,85 | 361,80 | 0,77% | 1.191,00 |
| 19.05.2026 | 362,67 | 372,73 | 359,00 | 359,05 | -1,05% | 17.890,00 |
| 18.05.2026 | 362,88 | 364,80 | 356,98 | 362,88 | 0,18% | 1.589,00 |
| 15.05.2026 | 349,58 | 368,25 | 348,00 | 362,23 | 3,24% | 2.548,00 |
| 14.05.2026 | 344,88 | 352,73 | 343,13 | 350,85 | 1,39% | 1.237,00 |
| 13.05.2026 | 347,48 | 348,80 | 342,67 | 346,05 | -0,28% | 1.668,00 |
| 12.05.2026 | 350,52 | 353,88 | 346,70 | 347,02 | -0,79% | 1.810,00 |
| 11.05.2026 | 351,40 | 352,00 | 344,38 | 349,80 | -0,82% | 1.663,00 |
| 08.05.2026 | 359,42 | 359,65 | 351,38 | 352,67 | -1,56% | 1.350,00 |
| 07.05.2026 | 351,92 | 363,58 | 351,50 | 358,27 | 1,62% | 2.232,00 |
| 06.05.2026 | 347,73 | 355,90 | 344,88 | 352,55 | 0,09% | 1.733,00 |
| 05.05.2026 | 354,50 | 356,48 | 349,42 | 352,23 | -0,33% | 906,00 |
| 04.05.2026 | 353,08 | 359,20 | 350,95 | 353,38 | 1,51% | 2.111,00 |
| 30.04.2026 | 356,88 | 361,15 | 339,48 | 348,13 | -4,12% | 4.578,00 |
| 29.04.2026 | 365,17 | 367,75 | 359,60 | 363,10 | -1,00% | 1.340,00 |
| 28.04.2026 | 362,00 | 367,17 | 357,67 | 366,77 | 1,18% | 1.643,00 |
| 27.04.2026 | 363,23 | 364,27 | 344,73 | 362,50 | 0,26% | 3.891,00 |
| 24.04.2026 | 358,45 | 362,15 | 355,60 | 361,58 | 1,54% | 767,00 |
| 23.04.2026 | 364,02 | 365,55 | 352,55 | 356,08 | -3,70% | 1.608,00 |
| 22.04.2026 | 363,60 | 370,15 | 361,27 | 369,75 | 2,28% | 1.889,00 |
| 21.04.2026 | 355,85 | 363,80 | 354,55 | 361,52 | 2,10% | 1.832,00 |
| 20.04.2026 | 356,05 | 359,38 | 353,58 | 354,10 | -1,32% | 2.037,00 |
| 17.04.2026 | 356,42 | 365,60 | 355,40 | 358,83 | 0,59% | 2.591,00 |
| 16.04.2026 | 353,15 | 357,15 | 350,27 | 356,73 | 2,41% | 4.726,00 |
| 15.04.2026 | 335,13 | 351,15 | 334,33 | 348,33 | 4,63% | 3.633,00 |
| 14.04.2026 | 329,10 | 334,63 | 326,85 | 332,90 | 1,87% | 4.957,00 |
| 13.04.2026 | 315,42 | 326,85 | 314,38 | 326,80 | 3,21% | 2.173,00 |
| 10.04.2026 | 320,85 | 321,25 | 315,40 | 316,63 | -0,60% | 1.564,00 |
| 09.04.2026 | 320,73 | 321,75 | 314,17 | 318,55 | -0,15% | 1.326,00 |
| 08.04.2026 | 328,90 | 330,65 | 318,80 | 319,02 | -0,60% | 4.019,00 |
| 07.04.2026 | 321,80 | 323,88 | 316,92 | 320,95 | -0,60% | 1.465,00 |
| 02.04.2026 | 315,45 | 323,33 | 0,00 | 322,88 | 1,33% | 1.380,00 |
| 01.04.2026 | 322,70 | 325,00 | 317,38 | 318,65 | -0,95% | 2.353,00 |
| 31.03.2026 | 315,30 | 321,98 | 314,92 | 321,70 | 2,59% | 2.138,00 |
| 30.03.2026 | 311,17 | 318,75 | 311,00 | 313,58 | 1,06% | 2.035,00 |
| 27.03.2026 | 317,42 | 318,95 | 309,42 | 310,30 | -2,31% | 3.105,00 |
| 26.03.2026 | 320,52 | 324,67 | 316,80 | 317,63 | -1,05% | 2.614,00 |
| 25.03.2026 | 322,60 | 327,02 | 319,55 | 321,00 | -0,42% | 2.259,00 |
| 24.03.2026 | 329,50 | 332,90 | 321,13 | 322,35 | -2,31% | 1.711,00 |
| 23.03.2026 | 328,95 | 337,75 | 325,85 | 329,98 | -0,32% | 1.860,00 |
| 20.03.2026 | 336,42 | 337,35 | 329,10 | 331,02 | -1,51% | 1.854,00 |
| 19.03.2026 | 341,23 | 342,50 | 334,83 | 336,10 | -1,62% | 4.004,00 |
| 18.03.2026 | 347,48 | 348,50 | 340,77 | 341,65 | -1,39% | 679,00 |
| 17.03.2026 | 346,33 | 350,67 | 345,20 | 346,45 | -0,22% | 657,00 |
| 16.03.2026 | 347,85 | 348,45 | 0,00 | 347,20 | 0,35% | 2.060,00 |
| 13.03.2026 | 349,83 | 352,33 | 345,23 | 346,00 | -1,02% | 619,00 |
| 12.03.2026 | 347,98 | 352,30 | 347,30 | 349,58 | -0,05% | 1.158,00 |