346,850€
-0,22%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 346,35 | 347,95 | 345,05 | 347,05 | -0,16% | 21.935,00 |
| 31.03.2025 | 345,95 | 348,48 | 340,00 | 347,60 | -0,20% | 89.263,00 |
| 28.03.2025 | 361,00 | 361,55 | 348,15 | 348,30 | -3,60% | 37.943,00 |
| 27.03.2025 | 362,40 | 363,55 | 359,05 | 361,33 | -0,41% | 31.524,00 |
| 26.03.2025 | 366,05 | 367,25 | 361,45 | 362,83 | -0,98% | 27.539,00 |
| 25.03.2025 | 364,45 | 366,65 | 362,80 | 366,40 | 0,70% | 32.158,00 |
| 24.03.2025 | 363,88 | 366,60 | 361,08 | 363,85 | 0,74% | 40.885,00 |
| 21.03.2025 | 357,08 | 362,13 | 352,92 | 361,17 | 1,30% | 28.557,00 |
| 20.03.2025 | 357,80 | 361,95 | 354,20 | 356,55 | 0,36% | 33.662,00 |
| 19.03.2025 | 351,17 | 357,42 | 351,17 | 355,27 | 1,46% | 26.623,00 |
| 18.03.2025 | 356,00 | 356,50 | 348,52 | 350,17 | -1,64% | 64.373,00 |
| 17.03.2025 | 355,23 | 359,58 | 352,88 | 356,00 | -0,04% | 50.569,00 |
| 14.03.2025 | 351,48 | 358,10 | 349,27 | 356,13 | 1,86% | 45.361,00 |
| 13.03.2025 | 349,88 | 355,40 | 347,80 | 349,63 | -0,33% | 47.854,00 |
| 12.03.2025 | 349,13 | 353,75 | 347,35 | 350,77 | 0,72% | 59.483,00 |
| 11.03.2025 | 348,67 | 353,65 | 344,80 | 348,27 | -1,01% | 122.918,00 |
| 10.03.2025 | 360,50 | 360,95 | 348,60 | 351,83 | -3,14% | 123.526,00 |
| 07.03.2025 | 365,50 | 366,50 | 355,15 | 363,23 | -1,28% | 92.623,00 |
| 06.03.2025 | 370,60 | 371,40 | 363,70 | 367,95 | -1,02% | 70.420,00 |
| 05.03.2025 | 367,10 | 372,23 | 361,25 | 371,75 | 1,49% | 64.935,00 |
| 04.03.2025 | 371,08 | 371,40 | 361,98 | 366,30 | -1,01% | 104.961,00 |
| 03.03.2025 | 381,75 | 381,95 | 368,65 | 370,02 | -3,41% | 69.201,00 |
| 28.02.2025 | 376,98 | 383,20 | 371,40 | 383,10 | 1,53% | 60.412,00 |
| 27.02.2025 | 383,10 | 389,05 | 377,05 | 377,33 | -0,97% | 39.892,00 |
| 26.02.2025 | 380,15 | 384,60 | 375,85 | 381,02 | 0,60% | 49.844,00 |
| 25.02.2025 | 385,80 | 385,95 | 377,80 | 378,75 | -1,81% | 76.177,00 |
| 24.02.2025 | 390,00 | 392,35 | 381,60 | 385,75 | -1,15% | 63.681,00 |
| 21.02.2025 | 397,75 | 399,45 | 390,10 | 390,25 | -1,52% | 31.843,00 |
| 20.02.2025 | 397,95 | 401,80 | 395,13 | 396,27 | -0,41% | 49.937,00 |
| 19.02.2025 | 391,90 | 398,65 | 390,77 | 397,92 | 1,54% | 47.594,00 |
| 18.02.2025 | 392,98 | 393,45 | 389,30 | 391,88 | 0,16% | 47.643,00 |
| 17.02.2025 | 389,55 | 393,45 | 388,50 | 391,25 | 0,48% | 50.380,00 |
| 14.02.2025 | 392,05 | 393,50 | 386,50 | 389,40 | -0,80% | 58.831,00 |
| 13.02.2025 | 393,25 | 394,15 | 389,90 | 392,55 | -0,24% | 59.432,00 |
| 12.02.2025 | 396,83 | 397,35 | 391,15 | 393,48 | -0,91% | 42.569,00 |
| 11.02.2025 | 399,95 | 399,95 | 395,77 | 397,10 | -0,59% | 27.604,00 |
| 10.02.2025 | 399,40 | 402,73 | 398,65 | 399,48 | 0,62% | 38.977,00 |
| 07.02.2025 | 401,30 | 403,20 | 394,95 | 397,00 | -0,81% | 33.563,00 |
| 06.02.2025 | 399,60 | 403,25 | 398,25 | 400,23 | 0,89% | 48.866,00 |
| 05.02.2025 | 395,95 | 397,23 | 393,35 | 396,67 | -0,07% | 52.084,00 |
| 04.02.2025 | 399,00 | 399,70 | 395,75 | 396,95 | -0,64% | 47.890,00 |
| 03.02.2025 | 395,95 | 404,23 | 395,02 | 399,50 | -0,19% | 81.432,00 |
| 31.01.2025 | 403,40 | 405,88 | 399,15 | 400,27 | 0,32% | 91.401,00 |
| 30.01.2025 | 407,10 | 410,88 | 396,35 | 399,00 | -6,04% | 205.955,00 |
| 29.01.2025 | 429,42 | 429,98 | 423,15 | 424,65 | -0,97% | 59.463,00 |
| 28.01.2025 | 416,80 | 429,80 | 413,52 | 428,83 | 3,44% | 70.946,00 |
| 27.01.2025 | 412,65 | 414,88 | 391,30 | 414,55 | -2,06% | 173.055,00 |
| 24.01.2025 | 428,20 | 428,20 | 420,98 | 423,27 | -1,24% | 22.113,00 |
| 23.01.2025 | 426,52 | 428,65 | 424,13 | 428,58 | -0,07% | 35.089,00 |
| 22.01.2025 | 418,10 | 429,30 | 414,65 | 428,88 | 4,33% | 69.293,00 |
| 21.01.2025 | 413,65 | 417,35 | 409,83 | 411,08 | -1,04% | 35.956,00 |
| 20.01.2025 | 416,52 | 420,00 | 412,75 | 415,38 | -0,40% | 47.779,00 |
| 17.01.2025 | 413,45 | 421,73 | 412,10 | 417,05 | 1,06% | 33.098,00 |
| 16.01.2025 | 415,90 | 418,65 | 412,67 | 412,67 | -0,39% | 37.955,00 |
| 15.01.2025 | 404,75 | 415,77 | 402,90 | 414,27 | 2,87% | 39.912,00 |
| 14.01.2025 | 408,80 | 410,30 | 398,65 | 402,73 | -1,43% | 35.618,00 |
| 13.01.2025 | 408,80 | 409,90 | 403,75 | 408,55 | -0,20% | 29.568,00 |
| 10.01.2025 | 411,92 | 414,40 | 404,77 | 409,38 | -0,58% | 26.608,00 |
| 09.01.2025 | 410,55 | 413,95 | 409,98 | 411,75 | 0,12% | 17.493,00 |
| 08.01.2025 | 410,27 | 414,15 | 409,17 | 411,25 | 0,74% | 29.941,00 |
| 07.01.2025 | 412,00 | 414,40 | 406,85 | 408,23 | -0,78% | 33.930,00 |
| 06.01.2025 | 412,38 | 418,40 | 409,50 | 411,42 | 0,15% | 64.188,00 |
| 03.01.2025 | 409,05 | 411,65 | 407,38 | 410,83 | 0,78% | 37.606,00 |
| 02.01.2025 | 409,25 | 414,60 | 404,25 | 407,65 | -0,29% | 51.030,00 |
| 30.12.2024 | 411,95 | 413,60 | 408,30 | 408,83 | -1,01% | 18.861,00 |
| 27.12.2024 | 419,25 | 420,35 | 409,25 | 413,00 | -1,26% | 48.601,00 |
| 23.12.2024 | 421,30 | 422,80 | 416,17 | 418,27 | 0,01% | 35.866,00 |
| 20.12.2024 | 420,00 | 425,02 | 412,42 | 418,25 | -0,86% | 59.218,00 |
| 19.12.2024 | 424,65 | 427,08 | 420,85 | 421,88 | -0,31% | 46.010,00 |
| 18.12.2024 | 432,80 | 433,85 | 423,08 | 423,20 | -2,37% | 46.882,00 |
| 17.12.2024 | 428,95 | 434,05 | 428,05 | 433,48 | 0,98% | 39.038,00 |
| 16.12.2024 | 425,70 | 430,35 | 424,15 | 429,25 | 0,76% | 36.846,00 |
| 13.12.2024 | 428,50 | 430,20 | 424,55 | 426,00 | -0,83% | 31.619,00 |
| 12.12.2024 | 427,45 | 435,35 | 424,65 | 429,55 | 0,37% | 52.070,00 |
| 11.12.2024 | 420,95 | 429,00 | 420,50 | 427,95 | 1,65% | 38.173,00 |
| 10.12.2024 | 420,45 | 427,80 | 419,65 | 421,00 | -0,38% | 46.512,00 |
| 09.12.2024 | 420,10 | 423,70 | 416,45 | 422,60 | 0,62% | 46.557,00 |
| 06.12.2024 | 418,00 | 422,05 | 416,20 | 420,00 | 0,42% | 34.540,00 |
| 05.12.2024 | 416,20 | 420,80 | 412,25 | 418,25 | 0,54% | 50.599,00 |
| 04.12.2024 | 411,00 | 418,70 | 410,50 | 416,00 | 1,40% | 50.799,00 |
| 03.12.2024 | 410,20 | 411,50 | 407,00 | 410,25 | -0,05% | 41.967,00 |
| 02.12.2024 | 400,20 | 413,20 | 399,30 | 410,45 | 2,59% | 63.148,00 |
| 29.11.2024 | 399,45 | 402,95 | 396,05 | 400,10 | -0,05% | 31.892,00 |
| 28.11.2024 | 400,10 | 401,55 | 399,55 | 400,30 | -0,02% | 18.297,00 |
| 27.11.2024 | 407,05 | 407,30 | 399,40 | 400,40 | -1,96% | 31.350,00 |
| 26.11.2024 | 399,15 | 409,40 | 396,55 | 408,40 | 2,28% | 41.144,00 |
| 25.11.2024 | 399,00 | 400,95 | 394,60 | 399,30 | -0,30% | 35.440,00 |
| 22.11.2024 | 394,35 | 400,50 | 393,65 | 400,50 | 1,55% | 31.086,00 |
| 21.11.2024 | 393,50 | 398,60 | 389,55 | 394,40 | 0,06% | 29.762,00 |
| 20.11.2024 | 396,00 | 398,60 | 389,95 | 394,15 | 0,01% | 34.033,00 |
| 19.11.2024 | 393,40 | 394,75 | 388,70 | 394,10 | 0,46% | 30.897,00 |
| 18.11.2024 | 396,00 | 396,65 | 390,25 | 392,30 | -0,49% | 34.963,00 |
| 15.11.2024 | 401,40 | 402,60 | 392,20 | 394,25 | -2,81% | 39.340,00 |
| 14.11.2024 | 401,65 | 406,60 | 397,70 | 405,65 | 0,71% | 39.235,00 |
| 13.11.2024 | 397,15 | 406,60 | 395,05 | 402,80 | 1,10% | 45.645,00 |
| 12.11.2024 | 392,85 | 399,80 | 391,85 | 398,40 | 1,67% | 46.304,00 |
| 11.11.2024 | 395,00 | 398,65 | 390,75 | 391,85 | -0,61% | 55.757,00 |
| 08.11.2024 | 395,80 | 396,80 | 391,90 | 394,25 | 0,17% | 36.516,00 |
| 07.11.2024 | 391,75 | 395,45 | 389,15 | 393,60 | 0,70% | 61.809,00 |
| 06.11.2024 | 387,00 | 391,80 | 383,45 | 390,85 | 3,81% | 110.787,00 |