428,500$
-0,12%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 430,20 | 430,90 | 425,60 | 428,50 | -0,12% | 24.250.868,00 |
| 17.01.2025 | 434,08 | 434,48 | 428,17 | 429,03 | 1,05% | 26.197.507,00 |
| 16.01.2025 | 428,70 | 429,49 | 424,39 | 424,58 | -0,41% | 15.163.556,00 |
| 15.01.2025 | 419,13 | 428,15 | 418,27 | 426,31 | 2,56% | 19.559.720,00 |
| 14.01.2025 | 417,81 | 419,74 | 410,72 | 415,67 | -0,36% | 16.846.187,00 |
| 13.01.2025 | 415,23 | 418,50 | 412,29 | 417,19 | -0,42% | 17.285.913,00 |
| 10.01.2025 | 424,63 | 424,71 | 415,02 | 418,95 | -1,32% | 19.827.070,00 |
| 08.01.2025 | 423,46 | 426,97 | 421,54 | 424,56 | 0,52% | 15.054.575,00 |
| 07.01.2025 | 429,00 | 430,65 | 420,80 | 422,37 | -1,28% | 16.580.479,00 |
| 06.01.2025 | 428,00 | 434,32 | 425,48 | 427,85 | 1,06% | 19.102.656,00 |
| 03.01.2025 | 421,08 | 424,03 | 419,54 | 423,35 | 1,14% | 15.867.826,00 |
| 02.01.2025 | 425,53 | 426,07 | 414,85 | 418,58 | -0,69% | 16.496.425,00 |
| 31.12.2024 | 426,10 | 426,73 | 420,66 | 421,50 | -0,78% | 13.246.509,00 |
| 30.12.2024 | 426,06 | 427,55 | 421,90 | 424,83 | -1,32% | 12.949.913,00 |
| 27.12.2024 | 434,60 | 435,22 | 426,35 | 430,53 | -1,73% | 17.906.202,00 |
| 26.12.2024 | 439,08 | 440,94 | 436,63 | 438,11 | -0,28% | 8.240.307,00 |
| 24.12.2024 | 434,65 | 439,60 | 434,19 | 439,33 | 0,94% | 7.164.543,00 |
| 23.12.2024 | 436,74 | 437,65 | 432,83 | 435,25 | -0,31% | 16.193.763,00 |
| 20.12.2024 | 433,11 | 443,74 | 428,63 | 436,60 | -0,10% | 54.074.649,00 |
| 19.12.2024 | 441,62 | 443,18 | 436,32 | 437,03 | -0,08% | 21.207.465,00 |
| 18.12.2024 | 451,32 | 452,65 | 437,02 | 437,39 | -3,76% | 23.133.554,00 |
| 17.12.2024 | 451,01 | 455,29 | 449,57 | 454,46 | 0,64% | 21.830.354,00 |
| 16.12.2024 | 447,27 | 452,18 | 445,28 | 451,59 | 0,97% | 22.770.545,00 |
| 13.12.2024 | 448,44 | 451,43 | 445,58 | 447,27 | -0,51% | 20.177.833,00 |
| 12.12.2024 | 449,11 | 456,16 | 449,11 | 449,56 | 0,13% | 20.834.779,00 |
| 11.12.2024 | 444,05 | 450,35 | 444,05 | 448,99 | 1,28% | 19.200.208,00 |
| 10.12.2024 | 444,39 | 449,62 | 441,60 | 443,33 | -0,60% | 18.469.459,00 |
| 09.12.2024 | 442,60 | 448,33 | 440,50 | 446,02 | 0,55% | 19.144.388,00 |
| 06.12.2024 | 442,30 | 446,10 | 441,77 | 443,57 | 0,21% | 18.821.002,00 |
| 05.12.2024 | 437,92 | 444,66 | 436,17 | 442,62 | 1,19% | 21.697.775,00 |
| 04.12.2024 | 433,03 | 439,67 | 432,63 | 437,42 | 1,44% | 26.009.429,00 |
| 03.12.2024 | 429,84 | 432,47 | 427,74 | 431,20 | 0,05% | 18.301.987,00 |
| 02.12.2024 | 421,57 | 433,00 | 421,31 | 430,98 | 1,78% | 20.207.223,00 |
| 29.11.2024 | 420,09 | 424,88 | 417,80 | 423,46 | 0,11% | 16.271.921,00 |
| 27.11.2024 | 425,11 | 427,23 | 422,02 | 422,99 | -1,17% | 18.332.444,00 |
| 26.11.2024 | 419,58 | 429,04 | 418,85 | 427,99 | 2,20% | 23.458.889,00 |
| 25.11.2024 | 418,38 | 421,08 | 414,85 | 418,79 | 0,43% | 27.691.090,00 |
| 22.11.2024 | 411,36 | 417,40 | 411,06 | 417,00 | 1,00% | 24.814.626,00 |
| 21.11.2024 | 419,50 | 419,78 | 410,29 | 412,87 | -0,63% | 20.780.162,00 |
| 20.11.2024 | 416,87 | 417,29 | 410,58 | 415,49 | -0,55% | 19.191.655,00 |
| 19.11.2024 | 413,11 | 417,94 | 411,55 | 417,79 | 0,49% | 18.133.529,00 |
| 18.11.2024 | 414,87 | 418,40 | 412,10 | 415,76 | 0,18% | 24.742.013,00 |
| 15.11.2024 | 419,82 | 422,80 | 413,64 | 415,00 | -2,79% | 28.247.644,00 |
| 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 |