356,770$
-2,51%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 361,90 | 362,45 | 356,51 | 356,77 | -2,51% | 37.470.017,00 |
| 26.03.2026 | 370,82 | 374,72 | 365,19 | 365,97 | -1,37% | 36.443.856,00 |
| 25.03.2026 | 376,92 | 377,06 | 369,63 | 371,04 | -0,46% | 30.437.329,00 |
| 24.03.2026 | 382,36 | 382,47 | 371,85 | 372,74 | -2,68% | 40.187.370,00 |
| 23.03.2026 | 383,90 | 387,21 | 381,68 | 383,00 | 0,30% | 28.359.002,00 |
| 20.03.2026 | 386,79 | 387,00 | 380,12 | 381,87 | -1,84% | 46.937.649,00 |
| 19.03.2026 | 390,10 | 392,49 | 387,06 | 389,02 | -0,71% | 24.619.132,00 |
| 18.03.2026 | 397,13 | 398,00 | 391,00 | 391,79 | -1,91% | 25.599.111,00 |
| 17.03.2026 | 400,27 | 404,40 | 397,75 | 399,41 | -0,14% | 24.516.914,00 |
| 16.03.2026 | 398,07 | 400,63 | 394,79 | 399,95 | 1,11% | 27.582.762,00 |
| 13.03.2026 | 401,00 | 404,80 | 394,25 | 395,55 | -1,57% | 26.351.115,00 |
| 12.03.2026 | 404,63 | 406,12 | 401,71 | 401,86 | -0,75% | 26.767.593,00 |
| 11.03.2026 | 405,57 | 409,01 | 401,59 | 404,88 | -0,22% | 25.337.561,00 |
| 10.03.2026 | 410,03 | 410,20 | 402,93 | 405,76 | -0,89% | 31.387.330,00 |
| 09.03.2026 | 405,54 | 410,21 | 403,50 | 409,41 | 0,11% | 29.609.613,00 |
| 06.03.2026 | 409,20 | 413,05 | 408,51 | 408,96 | -0,42% | 30.792.983,00 |
| 05.03.2026 | 404,42 | 411,61 | 404,40 | 410,68 | 1,35% | 38.373.369,00 |
| 04.03.2026 | 401,27 | 411,03 | 400,31 | 405,20 | 0,31% | 34.898.037,00 |
| 03.03.2026 | 393,14 | 406,70 | 392,67 | 403,93 | 1,35% | 37.233.149,00 |
| 02.03.2026 | 392,86 | 401,19 | 390,63 | 398,55 | 1,48% | 32.492.861,00 |
| 27.02.2026 | 390,88 | 396,82 | 389,88 | 392,74 | -2,24% | 50.410.915,00 |
| 26.02.2026 | 404,71 | 407,49 | 398,74 | 401,72 | 0,28% | 33.546.047,00 |
| 25.02.2026 | 390,52 | 401,47 | 390,16 | 400,60 | 2,98% | 42.389.847,00 |
| 24.02.2026 | 384,14 | 389,36 | 381,71 | 389,00 | -2,07% | 32.742.166,00 |
| 20.02.2026 | 396,11 | 400,12 | 395,16 | 397,23 | -0,31% | 31.825.999,00 |
| 19.02.2026 | 400,69 | 404,43 | 396,67 | 398,46 | -0,29% | 27.956.429,00 |
| 18.02.2026 | 398,13 | 402,56 | 396,32 | 399,60 | 0,69% | 23.014.044,00 |
| 17.02.2026 | 399,22 | 400,52 | 394,52 | 396,86 | -1,11% | 31.845.272,00 |
| 13.02.2026 | 404,45 | 405,54 | 398,05 | 401,32 | -0,13% | 34.091.553,00 |
| 12.02.2026 | 405,00 | 406,20 | 398,01 | 401,84 | -0,63% | 39.706.234,00 |
| 11.02.2026 | 416,17 | 416,46 | 401,01 | 404,37 | -2,15% | 41.078.881,00 |
| 10.02.2026 | 419,62 | 423,68 | 412,70 | 413,27 | -0,08% | 44.620.751,00 |
| 09.02.2026 | 404,85 | 414,89 | 400,87 | 413,60 | 3,11% | 44.445.486,00 |
| 06.02.2026 | 399,17 | 401,79 | 392,92 | 401,14 | 1,90% | 52.426.902,00 |
| 05.02.2026 | 407,44 | 408,30 | 392,32 | 393,67 | -4,95% | 65.028.420,00 |
| 04.02.2026 | 411,00 | 419,80 | 409,24 | 414,19 | 0,72% | 44.219.454,00 |
| 03.02.2026 | 422,01 | 422,05 | 408,56 | 411,21 | -2,87% | 59.921.374,00 |
| 02.02.2026 | 430,23 | 430,74 | 422,25 | 423,37 | -1,61% | 41.662.512,00 |
| 30.01.2026 | 439,17 | 439,60 | 426,45 | 430,29 | -0,74% | 57.696.741,00 |
| 29.01.2026 | 439,99 | 442,50 | 421,02 | 433,50 | -9,99% | 127.368.859,00 |
| 28.01.2026 | 483,21 | 483,74 | 478,00 | 481,63 | 0,22% | 29.805.922,00 |
| 27.01.2026 | 473,70 | 482,87 | 473,16 | 480,58 | 2,19% | 29.078.591,00 |
| 26.01.2026 | 465,30 | 474,25 | 462,00 | 470,28 | 4,24% | 28.610.607,00 |
| 22.01.2026 | 447,62 | 452,84 | 444,70 | 451,14 | 1,58% | 24.972.902,00 |
| 21.01.2026 | 452,60 | 452,69 | 438,68 | 444,11 | -2,29% | 37.425.312,00 |
| 20.01.2026 | 451,22 | 456,80 | 449,28 | 454,52 | -1,16% | 25.927.574,00 |
| 16.01.2026 | 457,83 | 463,19 | 456,48 | 459,86 | 0,70% | 34.246.650,00 |
| 15.01.2026 | 464,12 | 464,25 | 455,90 | 456,66 | -0,59% | 23.015.387,00 |
| 14.01.2026 | 466,46 | 468,20 | 457,17 | 459,38 | -2,40% | 27.981.617,00 |
| 13.01.2026 | 474,67 | 475,78 | 465,95 | 470,67 | -1,36% | 27.617.819,00 |
| 12.01.2026 | 476,67 | 480,99 | 475,68 | 477,18 | -0,44% | 21.110.022,00 |
| 09.01.2026 | 474,06 | 479,82 | 472,20 | 479,28 | 0,24% | 18.349.595,00 |
| 08.01.2026 | 481,24 | 482,66 | 475,86 | 478,11 | -1,11% | 18.073.062,00 |
| 07.01.2026 | 479,76 | 489,70 | 477,95 | 483,47 | 1,04% | 25.400.967,00 |
| 06.01.2026 | 473,80 | 478,74 | 469,75 | 478,51 | 1,20% | 22.945.077,00 |
| 05.01.2026 | 474,05 | 476,07 | 469,50 | 472,85 | -0,02% | 24.752.546,00 |
| 02.01.2026 | 484,39 | 484,66 | 470,16 | 472,94 | -2,21% | 25.467.624,00 |
| 31.12.2025 | 487,84 | 488,14 | 483,30 | 483,62 | -0,79% | 15.601.554,00 |
| 30.12.2025 | 485,93 | 489,68 | 485,50 | 487,48 | 0,08% | 12.903.196,00 |
| 29.12.2025 | 484,86 | 488,35 | 484,18 | 487,10 | -0,13% | 10.816.597,00 |
| 26.12.2025 | 486,70 | 488,12 | 485,96 | 487,71 | -0,06% | 8.723.130,00 |
| 24.12.2025 | 485,68 | 489,16 | 484,83 | 488,02 | 0,24% | 5.855.880,00 |
| 23.12.2025 | 484,98 | 487,83 | 484,74 | 486,85 | 0,40% | 14.566.763,00 |
| 22.12.2025 | 486,12 | 488,73 | 482,69 | 484,92 | -0,21% | 15.989.072,00 |
| 19.12.2025 | 487,36 | 487,85 | 482,49 | 485,92 | 0,40% | 58.924.537,00 |
| 18.12.2025 | 478,19 | 489,60 | 477,89 | 483,98 | 1,65% | 26.736.189,00 |
| 17.12.2025 | 476,91 | 480,00 | 475,00 | 476,12 | -0,06% | 23.237.886,00 |
| 16.12.2025 | 471,91 | 477,89 | 470,88 | 476,39 | 0,33% | 19.938.308,00 |
| 15.12.2025 | 480,10 | 480,72 | 472,52 | 474,82 | -0,78% | 23.100.242,00 |
| 12.12.2025 | 479,82 | 482,45 | 476,34 | 478,53 | -1,02% | 20.744.066,00 |
| 11.12.2025 | 476,63 | 486,03 | 475,86 | 483,47 | 1,03% | 23.182.446,00 |
| 10.12.2025 | 484,03 | 484,25 | 475,08 | 478,56 | -2,74% | 35.756.229,00 |
| 09.12.2025 | 489,10 | 492,12 | 488,50 | 492,02 | 0,20% | 14.696.078,00 |
| 08.12.2025 | 484,89 | 492,30 | 484,38 | 491,02 | 1,63% | 21.965.900,00 |
| 05.12.2025 | 482,52 | 483,40 | 478,88 | 483,16 | 0,48% | 22.608.710,00 |
| 04.12.2025 | 479,76 | 481,32 | 476,49 | 480,84 | 0,65% | 22.318.155,00 |
| 03.12.2025 | 476,32 | 484,24 | 475,20 | 477,73 | -2,50% | 34.615.102,00 |
| 02.12.2025 | 486,72 | 493,50 | 486,32 | 490,00 | 0,67% | 19.562.722,00 |
| 01.12.2025 | 488,44 | 489,86 | 484,65 | 486,74 | -1,07% | 23.963.993,00 |
| 28.11.2025 | 487,60 | 492,63 | 486,65 | 492,01 | 1,34% | 14.386.730,00 |
| 26.11.2025 | 486,31 | 488,31 | 481,20 | 485,50 | 1,78% | 25.709.079,00 |
| 25.11.2025 | 474,07 | 479,15 | 464,89 | 476,99 | 0,63% | 28.019.793,00 |
| 24.11.2025 | 475,00 | 476,90 | 468,02 | 474,00 | 0,40% | 34.421.046,00 |
| 21.11.2025 | 478,50 | 478,92 | 468,27 | 472,12 | -1,32% | 31.769.248,00 |
| 20.11.2025 | 492,71 | 493,57 | 475,50 | 478,43 | -1,78% | 26.802.542,00 |
| 19.11.2025 | 490,10 | 495,19 | 482,83 | 487,12 | -1,35% | 23.245.314,00 |
| 18.11.2025 | 495,36 | 502,98 | 486,78 | 493,79 | -2,70% | 33.815.114,00 |
| 17.11.2025 | 508,45 | 512,12 | 504,91 | 507,49 | -0,53% | 19.092.752,00 |
| 14.11.2025 | 498,23 | 511,60 | 497,44 | 510,18 | 1,37% | 28.505.746,00 |
| 13.11.2025 | 510,31 | 513,50 | 501,29 | 503,29 | -1,54% | 25.273.114,00 |
| 12.11.2025 | 509,36 | 511,67 | 499,12 | 511,14 | 0,48% | 26.574.851,00 |
| 11.11.2025 | 504,80 | 509,60 | 502,35 | 508,68 | 0,53% | 17.980.020,00 |
| 10.11.2025 | 500,04 | 506,85 | 498,80 | 506,00 | 1,85% | 26.101.480,00 |
| 07.11.2025 | 496,95 | 499,38 | 493,25 | 496,82 | -0,06% | 24.019.764,00 |
| 06.11.2025 | 505,66 | 505,70 | 495,81 | 497,10 | -1,98% | 27.406.496,00 |
| 05.11.2025 | 513,30 | 514,83 | 506,58 | 507,16 | -1,39% | 23.024.342,00 |
| 04.11.2025 | 511,76 | 515,55 | 507,84 | 514,33 | -0,52% | 20.958.663,00 |
| 03.11.2025 | 519,80 | 524,96 | 514,59 | 517,03 | -0,15% | 22.374.742,00 |
| 31.10.2025 | 528,88 | 529,32 | 515,10 | 517,81 | -1,51% | 34.006.424,00 |
| 30.10.2025 | 530,48 | 534,97 | 522,12 | 525,76 | -2,92% | 41.023.088,00 |