352,275€
-1,67%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2026 | 349,38 | 352,98 | 346,90 | 349,75 | 0,29% | 832,00 |
| 10.03.2026 | 352,50 | 353,35 | 346,33 | 348,75 | -1,06% | 1.236,00 |
| 09.03.2026 | 349,00 | 353,33 | 347,50 | 352,48 | 0,09% | 2.022,00 |
| 06.03.2026 | 355,48 | 357,15 | 350,48 | 352,17 | -0,32% | 1.282,00 |
| 05.03.2026 | 349,15 | 355,23 | 346,83 | 353,30 | 1,06% | 1.848,00 |
| 04.03.2026 | 345,38 | 353,45 | 344,10 | 349,60 | 0,66% | 3.817,00 |
| 03.03.2026 | 338,35 | 350,42 | 336,27 | 347,30 | 1,87% | 3.900,00 |
| 02.03.2026 | 328,55 | 343,05 | 327,80 | 340,92 | 2,97% | 2.868,00 |
| 27.02.2026 | 338,15 | 339,33 | 330,13 | 331,10 | -2,75% | 2.093,00 |
| 26.02.2026 | 339,33 | 344,98 | 337,52 | 340,45 | 0,34% | 1.918,00 |
| 25.02.2026 | 329,73 | 339,70 | 329,25 | 339,30 | 2,73% | 3.399,00 |
| 24.02.2026 | 328,05 | 330,65 | 324,38 | 330,27 | 1,58% | 1.821,00 |
| 23.02.2026 | 334,23 | 336,35 | 325,10 | 325,15 | -3,49% | 3.463,00 |
| 20.02.2026 | 338,15 | 340,73 | 336,02 | 336,92 | -0,49% | 1.802,00 |
| 19.02.2026 | 339,95 | 343,63 | 337,20 | 338,60 | -0,27% | 1.466,00 |
| 18.02.2026 | 335,90 | 340,58 | 335,35 | 339,50 | 1,34% | 1.774,00 |
| 17.02.2026 | 336,52 | 339,27 | 333,42 | 335,02 | -1,51% | 1.564,00 |
| 16.02.2026 | 338,15 | 341,73 | 337,52 | 340,17 | 0,74% | 3.090,00 |
| 13.02.2026 | 341,80 | 341,80 | 335,52 | 337,67 | -0,34% | 2.259,00 |
| 12.02.2026 | 341,98 | 342,70 | 335,42 | 338,83 | -0,32% | 2.844,00 |
| 11.02.2026 | 348,17 | 352,10 | 337,60 | 339,90 | -2,17% | 2.276,00 |
| 10.02.2026 | 347,17 | 355,88 | 347,17 | 347,45 | 0,06% | 2.766,00 |
| 09.02.2026 | 342,27 | 348,05 | 336,60 | 347,23 | 2,61% | 3.756,00 |
| 06.02.2026 | 333,08 | 340,77 | 332,70 | 338,40 | 1,30% | 6.999,00 |
| 05.02.2026 | 347,13 | 348,50 | 333,00 | 334,05 | -4,98% | 5.658,00 |
| 04.02.2026 | 348,27 | 360,40 | 346,00 | 351,55 | 1,11% | 2.863,00 |
| 03.02.2026 | 359,02 | 361,65 | 345,83 | 347,70 | -3,22% | 5.440,00 |
| 02.02.2026 | 356,73 | 364,92 | 356,08 | 359,25 | -0,90% | 3.268,00 |
| 30.01.2026 | 363,05 | 369,00 | 359,58 | 362,50 | 0,39% | 5.666,00 |
| 29.01.2026 | 377,30 | 381,60 | 352,88 | 361,08 | -10,72% | 15.044,00 |
| 28.01.2026 | 403,05 | 404,60 | 400,45 | 404,45 | 0,78% | 2.198,00 |
| 27.01.2026 | 398,70 | 403,10 | 392,80 | 401,33 | 1,10% | 1.730,00 |
| 26.01.2026 | 394,65 | 399,02 | 389,58 | 396,98 | 0,16% | 1.050,00 |
| 23.01.2026 | 383,65 | 399,63 | 382,52 | 396,35 | 3,24% | 1.547,00 |
| 22.01.2026 | 381,08 | 385,45 | 379,48 | 383,90 | 1,25% | 2.393,00 |
| 21.01.2026 | 387,80 | 389,17 | 374,80 | 379,17 | -2,23% | 1.872,00 |
| 20.01.2026 | 390,33 | 390,50 | 382,77 | 387,83 | -0,28% | 2.343,00 |
| 19.01.2026 | 391,30 | 396,05 | 387,00 | 388,90 | -1,98% | 3.629,00 |
| 16.01.2026 | 393,55 | 399,48 | 392,95 | 396,77 | 0,86% | 760,00 |
| 15.01.2026 | 394,75 | 400,98 | 392,73 | 393,40 | -0,07% | 2.839,00 |
| 14.01.2026 | 402,65 | 403,40 | 392,85 | 393,67 | -2,45% | 2.452,00 |
| 13.01.2026 | 408,30 | 409,38 | 400,05 | 403,55 | -1,47% | 3.064,00 |
| 12.01.2026 | 411,70 | 411,88 | 406,00 | 409,58 | -0,62% | 942,00 |
| 09.01.2026 | 410,45 | 414,35 | 405,98 | 412,15 | 0,43% | 3.217,00 |
| 08.01.2026 | 412,70 | 413,90 | 408,27 | 410,38 | -0,82% | 602,00 |
| 07.01.2026 | 407,98 | 418,83 | 407,30 | 413,77 | 1,17% | 1.762,00 |
| 06.01.2026 | 403,60 | 409,08 | 401,70 | 409,00 | 1,50% | 1.540,00 |
| 05.01.2026 | 405,77 | 406,55 | 402,27 | 402,98 | 0,17% | 4.194,00 |
| 02.01.2026 | 413,55 | 415,27 | 401,20 | 402,30 | -2,67% | 1.778,00 |
| 30.12.2025 | 412,65 | 413,77 | 412,55 | 413,35 | -0,07% | 283,00 |
| 29.12.2025 | 413,73 | 414,45 | 411,33 | 413,63 | 0,07% | 734,00 |
| 23.12.2025 | 412,02 | 414,42 | 411,30 | 413,35 | 0,16% | 413,00 |
| 22.12.2025 | 414,75 | 416,17 | 410,40 | 412,67 | -0,39% | 598,00 |
| 19.12.2025 | 412,25 | 416,25 | 411,67 | 414,30 | 0,17% | 437,00 |
| 18.12.2025 | 405,95 | 417,25 | 405,50 | 413,60 | 1,66% | 4.861,00 |
| 17.12.2025 | 405,55 | 409,08 | 404,67 | 406,85 | 0,18% | 642,00 |
| 16.12.2025 | 401,60 | 406,55 | 399,92 | 406,10 | 0,46% | 697,00 |
| 15.12.2025 | 407,25 | 408,98 | 401,92 | 404,23 | -0,81% | 985,00 |
| 12.12.2025 | 408,30 | 412,88 | 405,85 | 407,52 | -1,01% | 988,00 |
| 11.12.2025 | 409,02 | 413,63 | 403,15 | 411,67 | 0,83% | 2.186,00 |
| 10.12.2025 | 423,00 | 423,83 | 407,50 | 408,30 | -3,44% | 2.055,00 |