425,430$
1,25%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 421,28 | 426,85 | 419,88 | 425,43 | 1,25% | 19.606.525,00 |
| 06.11.2024 | 412,42 | 420,45 | 410,52 | 420,18 | 2,12% | 20.885.765,00 |
| 05.11.2024 | 408,37 | 414,90 | 408,08 | 411,46 | 0,73% | 17.429.933,00 |
| 04.11.2024 | 409,80 | 410,42 | 405,57 | 408,46 | -0,47% | 19.277.945,00 |
| 01.11.2024 | 409,01 | 415,50 | 407,50 | 410,37 | 0,99% | 23.729.292,00 |
| 31.10.2024 | 415,36 | 416,16 | 406,30 | 406,35 | -6,05% | 45.760.065,00 |
| 30.10.2024 | 437,44 | 438,50 | 432,10 | 432,53 | 0,13% | 26.248.776,00 |
| 29.10.2024 | 428,00 | 433,17 | 425,80 | 431,97 | 1,23% | 13.295.825,00 |
| 28.10.2024 | 431,66 | 431,94 | 426,30 | 426,71 | -0,34% | 11.949.917,00 |
| 25.10.2024 | 426,76 | 432,52 | 426,57 | 428,15 | 0,81% | 16.941.209,00 |
| 24.10.2024 | 425,33 | 425,98 | 422,40 | 424,73 | 0,03% | 14.304.054,00 |
| 23.10.2024 | 430,86 | 431,08 | 422,53 | 424,60 | -0,68% | 19.167.474,00 |
| 22.10.2024 | 418,49 | 430,58 | 418,04 | 427,51 | 2,08% | 23.863.177,00 |
| 21.10.2024 | 416,12 | 418,96 | 413,75 | 418,78 | 0,15% | 13.257.344,00 |
| 18.10.2024 | 417,14 | 419,65 | 416,26 | 418,16 | 0,35% | 15.820.687,00 |
| 17.10.2024 | 422,36 | 422,50 | 415,59 | 416,72 | 0,14% | 14.554.656,00 |
| 16.10.2024 | 415,17 | 416,36 | 410,48 | 416,12 | -0,64% | 15.062.446,00 |
| 15.10.2024 | 422,18 | 422,48 | 415,26 | 418,78 | -0,08% | 14.768.214,00 |
| 14.10.2024 | 417,77 | 424,04 | 417,52 | 419,11 | 0,67% | 13.642.323,00 |
| 11.10.2024 | 416,14 | 417,13 | 413,25 | 416,32 | 0,12% | 14.260.103,00 |
| 10.10.2024 | 415,23 | 417,35 | 413,15 | 415,84 | -0,39% | 13.729.078,00 |
| 09.10.2024 | 415,86 | 420,38 | 414,30 | 417,46 | 0,70% | 14.829.635,00 |
| 08.10.2024 | 410,90 | 415,66 | 408,17 | 414,57 | 1,20% | 15.989.557,00 |
| 07.10.2024 | 416,00 | 417,11 | 409,00 | 409,64 | -1,54% | 16.081.035,00 |
| 04.10.2024 | 418,24 | 419,75 | 414,97 | 416,06 | -0,12% | 19.028.925,00 |
| 03.10.2024 | 417,63 | 419,55 | 414,29 | 416,54 | -0,14% | 13.353.586,00 |
| 02.10.2024 | 422,58 | 422,82 | 416,71 | 417,13 | -0,84% | 16.014.107,00 |
| 01.10.2024 | 428,45 | 428,48 | 418,81 | 420,67 | -2,24% | 15.094.048,00 |
| 30.09.2024 | 428,21 | 430,42 | 425,37 | 430,30 | 0,53% | 16.160.725,00 |
| 27.09.2024 | 431,52 | 431,85 | 427,47 | 428,02 | -0,76% | 15.007.453,00 |
| 26.09.2024 | 435,08 | 435,30 | 429,13 | 431,31 | -0,19% | 13.788.497,00 |
| 25.09.2024 | 429,83 | 433,12 | 428,57 | 432,11 | 0,65% | 13.113.565,00 |
| 24.09.2024 | 433,00 | 433,35 | 426,10 | 429,30 | -0,97% | 11.917.264,00 |
| 23.09.2024 | 434,28 | 436,46 | 430,39 | 433,51 | -0,38% | 13.935.303,00 |
| 20.09.2024 | 437,22 | 439,24 | 434,22 | 435,16 | -0,78% | 30.602.867,00 |
| 19.09.2024 | 441,23 | 441,50 | 436,90 | 438,58 | 1,80% | 15.864.574,00 |
| 18.09.2024 | 435,00 | 436,03 | 430,41 | 430,84 | -0,99% | 15.195.626,00 |
| 17.09.2024 | 440,23 | 441,85 | 432,27 | 435,15 | 0,88% | 18.802.985,00 |
| 16.09.2024 | 430,60 | 433,53 | 428,22 | 431,34 | 0,17% | 13.424.734,00 |
| 13.09.2024 | 425,83 | 431,83 | 425,46 | 430,59 | 0,84% | 14.487.474,00 |
| 12.09.2024 | 423,31 | 427,37 | 419,75 | 427,00 | 0,94% | 16.530.134,00 |
| 11.09.2024 | 415,50 | 423,99 | 409,58 | 423,04 | 2,13% | 15.153.813,00 |
| 10.09.2024 | 408,20 | 416,33 | 407,70 | 414,20 | 2,09% | 19.481.522,00 |
| 09.09.2024 | 407,24 | 408,65 | 402,15 | 405,72 | 0,97% | 15.116.636,00 |
| 06.09.2024 | 409,06 | 410,65 | 400,80 | 401,81 | -1,60% | 14.041.496,00 |
| 05.09.2024 | 407,62 | 413,10 | 406,13 | 408,36 | -0,13% | 12.219.094,00 |
| 04.09.2024 | 405,91 | 411,24 | 404,37 | 408,90 | -0,14% | 14.861.168,00 |
| 03.09.2024 | 417,91 | 419,88 | 407,03 | 409,48 | -1,84% | 15.059.194,00 |
| 30.08.2024 | 415,60 | 417,49 | 412,13 | 417,14 | 0,97% | 24.308.324,00 |
| 29.08.2024 | 414,94 | 422,05 | 410,60 | 413,12 | 0,61% | 15.939.481,00 |
| 28.08.2024 | 414,88 | 415,00 | 407,31 | 410,60 | -0,78% | 13.815.285,00 |
| 27.08.2024 | 412,86 | 414,36 | 410,25 | 413,84 | 0,06% | 11.749.374,00 |
| 26.08.2024 | 416,36 | 417,28 | 411,34 | 413,61 | -0,76% | 10.961.578,00 |
| 23.08.2024 | 416,98 | 419,26 | 412,09 | 416,79 | 0,24% | 17.649.762,00 |
| 22.08.2024 | 424,36 | 426,79 | 414,61 | 415,78 | -1,97% | 14.401.914,00 |
| 21.08.2024 | 424,08 | 426,40 | 421,72 | 424,14 | -0,16% | 15.607.063,00 |
| 20.08.2024 | 421,70 | 425,86 | 421,64 | 424,80 | 0,78% | 15.315.504,00 |
| 19.08.2024 | 418,96 | 421,75 | 416,46 | 421,53 | 0,73% | 13.998.298,00 |
| 16.08.2024 | 420,60 | 421,34 | 417,30 | 418,47 | -0,61% | 20.892.674,00 |
| 15.08.2024 | 419,80 | 421,11 | 417,66 | 421,04 | 1,00% | 14.245.073,00 |
| 14.08.2024 | 414,80 | 417,72 | 412,45 | 416,86 | 0,69% | 16.826.769,00 |
| 13.08.2024 | 409,59 | 414,95 | 409,57 | 414,01 | 1,77% | 17.371.295,00 |
| 12.08.2024 | 407,06 | 408,76 | 404,24 | 406,81 | 0,19% | 14.541.390,00 |
| 09.08.2024 | 404,03 | 408,05 | 402,26 | 406,02 | 0,74% | 17.013.063,00 |
| 08.08.2024 | 402,44 | 405,86 | 399,94 | 403,02 | 1,15% | 15.303.015,00 |
| 07.08.2024 | 408,64 | 410,08 | 397,47 | 398,43 | -0,25% | 20.149.026,00 |
| 06.08.2024 | 400,00 | 405,67 | 398,50 | 399,43 | 1,06% | 19.828.374,00 |
| 05.08.2024 | 389,17 | 401,04 | 385,58 | 395,24 | -3,24% | 33.661.082,00 |
| 02.08.2024 | 412,49 | 415,00 | 404,34 | 408,49 | -2,07% | 24.576.822,00 |
| 01.08.2024 | 420,79 | 427,46 | 413,09 | 417,12 | -0,30% | 25.752.425,00 |
| 31.07.2024 | 420,50 | 421,77 | 412,21 | 418,36 | -0,96% | 36.676.534,00 |
| 30.07.2024 | 427,72 | 429,05 | 417,36 | 422,42 | -1,01% | 23.702.160,00 |
| 29.07.2024 | 431,58 | 432,15 | 424,70 | 426,73 | 0,30% | 14.229.704,00 |
| 26.07.2024 | 418,20 | 428,92 | 417,27 | 425,45 | 1,66% | 20.036.030,00 |
| 25.07.2024 | 428,80 | 429,80 | 417,51 | 418,49 | -2,43% | 25.989.263,00 |
| 24.07.2024 | 440,45 | 441,48 | 427,58 | 428,90 | -3,59% | 26.391.143,00 |
| 23.07.2024 | 443,89 | 448,39 | 443,10 | 444,85 | 0,43% | 12.282.978,00 |
| 22.07.2024 | 441,79 | 444,60 | 438,91 | 442,94 | 1,33% | 15.567.059,00 |
| 19.07.2024 | 433,10 | 441,14 | 432,00 | 437,11 | -0,74% | 20.814.253,00 |
| 18.07.2024 | 444,34 | 444,65 | 434,40 | 440,37 | -0,71% | 20.649.181,00 |
| 17.07.2024 | 442,59 | 444,85 | 439,18 | 443,52 | -1,33% | 21.643.952,00 |
| 16.07.2024 | 454,22 | 454,30 | 446,66 | 449,52 | -1,00% | 17.039.245,00 |
| 15.07.2024 | 453,30 | 457,26 | 451,43 | 454,04 | 0,11% | 10.901.521,00 |
| 12.07.2024 | 454,33 | 456,36 | 450,64 | 453,55 | -0,26% | 12.689.838,00 |
| 11.07.2024 | 462,98 | 464,78 | 451,55 | 454,73 | -2,47% | 18.502.276,00 |
| 10.07.2024 | 461,22 | 466,46 | 458,86 | 466,25 | 1,46% | 17.760.035,00 |
| 09.07.2024 | 467,00 | 467,33 | 458,00 | 459,54 | -1,44% | 17.139.906,00 |
| 08.07.2024 | 466,55 | 467,70 | 464,46 | 466,24 | -0,28% | 12.764.592,00 |
| 05.07.2024 | 459,61 | 468,35 | 458,97 | 467,56 | 1,47% | 15.671.234,00 |
| 03.07.2024 | 458,19 | 461,02 | 457,88 | 460,77 | 0,32% | 9.932.830,00 |
| 02.07.2024 | 453,20 | 459,59 | 453,11 | 459,28 | 0,56% | 13.896.962,00 |
| 01.07.2024 | 448,66 | 457,37 | 445,66 | 456,73 | 2,19% | 17.546.038,00 |
| 28.06.2024 | 453,07 | 455,38 | 446,41 | 446,95 | -1,30% | 26.683.402,00 |
| 27.06.2024 | 452,17 | 456,17 | 451,77 | 452,85 | 0,17% | 14.312.152,00 |
| 26.06.2024 | 449,00 | 453,60 | 448,19 | 452,09 | 0,28% | 12.114.789,00 |
| 25.06.2024 | 448,25 | 451,42 | 446,75 | 450,84 | 0,68% | 11.652.373,00 |
| 24.06.2024 | 449,80 | 452,75 | 446,41 | 447,79 | -0,44% | 12.497.146,00 |
| 21.06.2024 | 447,38 | 450,55 | 446,51 | 449,78 | 0,92% | 33.703.494,00 |
| 20.06.2024 | 446,30 | 446,53 | 441,27 | 445,70 | -0,14% | 19.689.279,00 |
| 18.06.2024 | 449,70 | 450,14 | 444,89 | 446,34 | -0,45% | 17.112.504,00 |