415,490$
-0,55%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 416,87 | 417,29 | 410,58 | 415,49 | -0,55% | 18.365.207,00 |
| 19.11.2024 | 413,11 | 417,94 | 411,55 | 417,79 | 0,49% | 16.416.569,00 |
| 18.11.2024 | 414,87 | 418,40 | 412,10 | 415,76 | 0,18% | 22.313.484,00 |
| 15.11.2024 | 419,82 | 422,80 | 413,64 | 415,00 | -2,79% | 26.894.445,00 |
| 14.11.2024 | 425,00 | 428,17 | 420,00 | 426,89 | 0,40% | 30.246.881,00 |
| 13.11.2024 | 421,64 | 429,33 | 418,21 | 425,20 | 0,51% | 21.502.185,00 |
| 12.11.2024 | 418,25 | 424,44 | 417,20 | 423,03 | 1,20% | 19.401.204,00 |
| 11.11.2024 | 422,52 | 424,81 | 416,00 | 418,01 | -1,07% | 24.503.321,00 |
| 08.11.2024 | 425,32 | 426,50 | 421,78 | 422,54 | -0,68% | 16.891.414,00 |
| 07.11.2024 | 421,28 | 426,85 | 419,88 | 425,43 | 1,25% | 19.901.782,00 |
| 06.11.2024 | 412,42 | 420,45 | 410,52 | 420,18 | 2,12% | 26.681.842,00 |
| 05.11.2024 | 408,37 | 414,90 | 408,08 | 411,46 | 0,73% | 17.626.011,00 |
| 04.11.2024 | 409,80 | 410,42 | 405,57 | 408,46 | -0,47% | 19.672.286,00 |
| 01.11.2024 | 409,01 | 415,50 | 407,50 | 410,37 | 0,99% | 24.230.442,00 |
| 31.10.2024 | 415,36 | 416,16 | 406,30 | 406,35 | -6,05% | 53.970.981,00 |
| 30.10.2024 | 437,44 | 438,50 | 432,10 | 432,53 | 0,13% | 29.749.149,00 |
| 29.10.2024 | 428,00 | 433,17 | 425,80 | 431,95 | 1,26% | 17.644.080,00 |
| 28.10.2024 | 431,66 | 431,94 | 426,30 | 426,59 | -0,36% | 14.882.444,00 |
| 25.10.2024 | 426,76 | 432,52 | 426,57 | 428,15 | 0,81% | 16.899.064,00 |
| 24.10.2024 | 425,33 | 425,98 | 422,40 | 424,73 | 0,03% | 13.581.631,00 |
| 23.10.2024 | 430,86 | 431,08 | 422,53 | 424,60 | -0,68% | 19.654.379,00 |
| 22.10.2024 | 418,49 | 430,58 | 418,04 | 427,51 | 2,08% | 25.482.197,00 |
| 21.10.2024 | 416,12 | 418,96 | 413,75 | 418,78 | 0,15% | 14.206.115,00 |
| 18.10.2024 | 417,14 | 419,65 | 416,26 | 418,16 | 0,35% | 17.145.317,00 |
| 17.10.2024 | 422,36 | 422,50 | 415,59 | 416,72 | 0,14% | 14.820.004,00 |
| 16.10.2024 | 415,17 | 416,36 | 410,48 | 416,12 | -0,63% | 15.508.932,00 |
| 15.10.2024 | 422,18 | 422,48 | 415,26 | 418,74 | -0,10% | 18.900.201,00 |
| 14.10.2024 | 417,77 | 424,04 | 417,52 | 419,14 | 0,68% | 16.653.086,00 |
| 11.10.2024 | 416,14 | 417,13 | 413,25 | 416,32 | 0,12% | 14.144.944,00 |
| 10.10.2024 | 415,23 | 417,35 | 413,15 | 415,84 | -0,39% | 13.848.376,00 |
| 09.10.2024 | 415,86 | 420,38 | 414,30 | 417,46 | 0,66% | 14.974.257,00 |
| 08.10.2024 | 410,90 | 415,66 | 408,17 | 414,71 | 1,26% | 19.229.261,00 |
| 07.10.2024 | 416,00 | 417,11 | 409,00 | 409,54 | -1,57% | 20.919.761,00 |
| 04.10.2024 | 418,24 | 419,75 | 414,97 | 416,06 | -0,12% | 19.190.913,00 |
| 03.10.2024 | 417,63 | 419,55 | 414,29 | 416,54 | -0,14% | 13.686.421,00 |
| 02.10.2024 | 422,58 | 422,82 | 416,71 | 417,13 | -0,85% | 16.582.257,00 |
| 01.10.2024 | 428,45 | 428,48 | 418,81 | 420,69 | -2,23% | 19.092.945,00 |
| 30.09.2024 | 428,21 | 430,42 | 425,37 | 430,30 | 0,53% | 16.854.606,00 |
| 27.09.2024 | 431,52 | 431,85 | 427,47 | 428,02 | -0,76% | 14.896.131,00 |
| 26.09.2024 | 435,08 | 435,30 | 429,13 | 431,31 | -0,19% | 14.492.044,00 |
| 25.09.2024 | 429,83 | 433,12 | 428,57 | 432,11 | 0,69% | 13.396.364,00 |
| 24.09.2024 | 433,00 | 433,35 | 426,10 | 429,17 | -1,00% | 17.015.754,00 |
| 23.09.2024 | 434,28 | 436,46 | 430,39 | 433,51 | -0,40% | 15.128.891,00 |
| 20.09.2024 | 437,22 | 439,24 | 434,22 | 435,27 | -0,78% | 55.167.106,00 |
| 19.09.2024 | 441,23 | 441,50 | 436,90 | 438,69 | 1,83% | 21.706.559,00 |
| 18.09.2024 | 435,00 | 436,03 | 430,41 | 430,81 | -1,00% | 18.898.042,00 |
| 17.09.2024 | 440,23 | 441,85 | 432,27 | 435,15 | 0,88% | 18.874.231,00 |
| 16.09.2024 | 430,60 | 433,53 | 428,22 | 431,34 | 0,17% | 13.834.697,00 |
| 13.09.2024 | 425,83 | 431,83 | 425,46 | 430,59 | 0,84% | 15.874.555,00 |
| 12.09.2024 | 423,31 | 427,37 | 419,75 | 427,00 | 0,94% | 17.418.759,00 |
| 11.09.2024 | 415,50 | 423,99 | 409,58 | 423,04 | 2,13% | 19.266.923,00 |
| 10.09.2024 | 408,20 | 416,33 | 407,70 | 414,20 | 2,09% | 19.594.287,00 |
| 09.09.2024 | 407,24 | 408,65 | 402,15 | 405,72 | 1,00% | 15.295.134,00 |
| 06.09.2024 | 409,06 | 410,65 | 400,80 | 401,70 | -1,64% | 19.609.526,00 |
| 05.09.2024 | 407,62 | 413,10 | 406,13 | 408,39 | -0,12% | 14.195.516,00 |
| 04.09.2024 | 405,91 | 411,24 | 404,37 | 408,90 | -0,13% | 15.135.806,00 |
| 03.09.2024 | 417,91 | 419,88 | 407,03 | 409,44 | -1,85% | 20.313.603,00 |
| 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% | 17.045.241,00 |
| 28.08.2024 | 414,88 | 415,00 | 407,31 | 410,60 | -0,78% | 14.882.660,00 |
| 27.08.2024 | 412,86 | 414,36 | 410,25 | 413,84 | 0,08% | 13.492.911,00 |
| 26.08.2024 | 416,36 | 417,28 | 411,34 | 413,49 | -0,79% | 13.152.830,00 |
| 23.08.2024 | 416,98 | 419,26 | 412,09 | 416,79 | 0,30% | 18.493.784,00 |
| 22.08.2024 | 424,36 | 426,79 | 414,61 | 415,55 | -2,03% | 19.361.901,00 |
| 21.08.2024 | 424,08 | 426,40 | 421,72 | 424,14 | -0,16% | 16.067.298,00 |
| 20.08.2024 | 421,70 | 425,86 | 421,64 | 424,80 | 0,78% | 16.387.581,00 |
| 19.08.2024 | 418,96 | 421,75 | 416,46 | 421,53 | 0,73% | 15.233.957,00 |
| 16.08.2024 | 420,60 | 421,34 | 417,30 | 418,47 | -0,61% | 22.775.593,00 |
| 15.08.2024 | 419,80 | 421,11 | 417,66 | 421,03 | 1,00% | 20.752.144,00 |
| 14.08.2024 | 414,80 | 417,72 | 412,45 | 416,86 | 0,69% | 18.266.980,00 |
| 13.08.2024 | 409,59 | 414,95 | 409,57 | 414,01 | 1,77% | 19.414.271,00 |
| 12.08.2024 | 407,06 | 408,76 | 404,24 | 406,81 | 0,19% | 16.762.883,00 |
| 09.08.2024 | 404,03 | 408,05 | 402,26 | 406,02 | 0,83% | 19.276.666,00 |
| 08.08.2024 | 402,44 | 405,86 | 399,94 | 402,69 | 1,07% | 20.203.030,00 |
| 07.08.2024 | 408,64 | 410,08 | 397,47 | 398,43 | -0,30% | 20.650.906,00 |
| 06.08.2024 | 400,00 | 405,67 | 398,50 | 399,61 | 1,13% | 24.946.525,00 |
| 05.08.2024 | 389,17 | 401,04 | 385,58 | 395,15 | -3,27% | 40.709.238,00 |
| 02.08.2024 | 412,49 | 415,00 | 404,34 | 408,49 | -2,07% | 29.437.900,00 |
| 01.08.2024 | 420,79 | 427,46 | 413,09 | 417,11 | -0,30% | 30.296.400,00 |
| 31.07.2024 | 420,50 | 421,77 | 412,21 | 418,35 | -1,08% | 42.891.366,00 |
| 30.07.2024 | 427,72 | 429,05 | 417,36 | 422,92 | -0,89% | 32.687.578,00 |
| 29.07.2024 | 431,58 | 432,15 | 424,70 | 426,73 | 0,34% | 15.125.836,00 |
| 26.07.2024 | 418,20 | 428,92 | 417,27 | 425,27 | 1,64% | 23.583.839,00 |
| 25.07.2024 | 428,80 | 429,80 | 417,51 | 418,40 | -2,45% | 29.943.795,00 |
| 24.07.2024 | 440,45 | 441,48 | 427,58 | 428,90 | -3,59% | 26.805.800,00 |
| 23.07.2024 | 443,89 | 448,39 | 443,10 | 444,85 | 0,43% | 13.107.050,00 |
| 22.07.2024 | 441,79 | 444,60 | 438,91 | 442,94 | 1,33% | 15.808.755,00 |
| 19.07.2024 | 433,10 | 441,14 | 432,00 | 437,11 | -0,74% | 20.940.417,00 |
| 18.07.2024 | 444,34 | 444,65 | 434,40 | 440,37 | -0,71% | 20.794.822,00 |
| 17.07.2024 | 442,59 | 444,85 | 439,18 | 443,52 | -1,33% | 21.754.021,00 |
| 16.07.2024 | 454,22 | 454,30 | 446,66 | 449,52 | -0,98% | 17.175.679,00 |
| 15.07.2024 | 453,30 | 457,26 | 451,43 | 453,96 | 0,09% | 14.429.447,00 |
| 12.07.2024 | 454,33 | 456,36 | 450,64 | 453,55 | -0,25% | 16.324.274,00 |
| 11.07.2024 | 462,98 | 464,78 | 451,55 | 454,70 | -2,48% | 23.111.175,00 |
| 10.07.2024 | 461,22 | 466,46 | 458,86 | 466,25 | 1,46% | 18.196.100,00 |
| 09.07.2024 | 467,00 | 467,33 | 458,00 | 459,54 | -1,44% | 17.228.507,00 |
| 08.07.2024 | 466,55 | 467,70 | 464,46 | 466,24 | -0,28% | 12.962.321,00 |
| 05.07.2024 | 459,61 | 468,35 | 458,97 | 467,56 | 1,47% | 16.000.290,00 |
| 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% | 13.979.779,00 |