310,225€
-2,29%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 318,95 | 318,95 | 309,35 | 310,27 | -2,19% | 75.935,00 |
| 26.03.2026 | 320,90 | 324,58 | 316,85 | 317,23 | -1,21% | 59.329,00 |
| 25.03.2026 | 322,75 | 326,60 | 319,55 | 321,10 | -0,49% | 78.352,00 |
| 24.03.2026 | 331,25 | 332,90 | 321,13 | 322,67 | -2,22% | 53.427,00 |
| 23.03.2026 | 326,55 | 335,38 | 326,05 | 330,00 | -0,23% | 57.831,00 |
| 20.03.2026 | 335,77 | 337,35 | 329,05 | 330,75 | -1,61% | 46.485,00 |
| 19.03.2026 | 342,50 | 342,50 | 334,95 | 336,15 | -1,57% | 46.497,00 |
| 18.03.2026 | 347,80 | 348,75 | 340,80 | 341,50 | -1,33% | 42.441,00 |
| 17.03.2026 | 346,05 | 350,60 | 345,20 | 346,10 | -0,32% | 31.886,00 |
| 16.03.2026 | 348,00 | 348,45 | 343,38 | 347,20 | 0,31% | 35.908,00 |
| 13.03.2026 | 349,50 | 352,40 | 345,15 | 346,13 | -0,99% | 25.697,00 |
| 12.03.2026 | 347,60 | 352,25 | 347,60 | 349,60 | -0,03% | 26.294,00 |
| 11.03.2026 | 350,50 | 352,95 | 346,95 | 349,70 | 0,21% | 35.269,00 |
| 10.03.2026 | 352,75 | 353,35 | 346,35 | 348,95 | -0,87% | 56.495,00 |
| 09.03.2026 | 347,50 | 353,30 | 347,15 | 352,02 | -0,13% | 61.845,00 |
| 06.03.2026 | 355,75 | 357,05 | 350,45 | 352,50 | -0,28% | 41.674,00 |
| 05.03.2026 | 349,25 | 355,25 | 346,70 | 353,50 | 1,51% | 50.833,00 |
| 04.03.2026 | 345,50 | 353,45 | 344,10 | 348,23 | 0,32% | 48.213,00 |
| 03.03.2026 | 338,35 | 350,35 | 336,25 | 347,13 | 1,86% | 58.308,00 |
| 02.03.2026 | 328,55 | 343,10 | 328,50 | 340,80 | 2,37% | 68.057,00 |
| 27.02.2026 | 338,75 | 339,40 | 330,50 | 332,90 | -2,10% | 49.678,00 |
| 26.02.2026 | 338,40 | 343,95 | 337,55 | 340,05 | 0,25% | 58.012,00 |
| 25.02.2026 | 329,95 | 339,70 | 329,15 | 339,20 | 2,69% | 66.528,00 |
| 24.02.2026 | 327,05 | 330,38 | 324,25 | 330,30 | 1,48% | 69.028,00 |
| 23.02.2026 | 334,65 | 336,60 | 324,95 | 325,48 | -3,41% | 111.060,00 |
| 20.02.2026 | 340,70 | 340,75 | 335,98 | 336,98 | -0,45% | 55.798,00 |
| 19.02.2026 | 340,45 | 343,65 | 337,23 | 338,50 | -0,29% | 57.314,00 |
| 18.02.2026 | 336,05 | 340,55 | 335,33 | 339,48 | 1,34% | 57.321,00 |
| 17.02.2026 | 338,35 | 339,40 | 333,45 | 334,98 | -1,52% | 68.412,00 |
| 16.02.2026 | 339,85 | 341,77 | 337,95 | 340,15 | 0,73% | 63.136,00 |
| 13.02.2026 | 337,85 | 341,85 | 335,60 | 337,67 | -0,03% | 60.891,00 |
| 12.02.2026 | 342,00 | 342,70 | 335,35 | 337,77 | -0,84% | 58.950,00 |
| 11.02.2026 | 348,05 | 352,15 | 337,63 | 340,65 | -2,11% | 76.600,00 |
| 10.02.2026 | 348,00 | 355,90 | 347,17 | 347,98 | 0,06% | 83.696,00 |
| 09.02.2026 | 342,90 | 348,05 | 336,70 | 347,77 | 2,50% | 106.609,00 |
| 06.02.2026 | 334,95 | 340,90 | 332,67 | 339,30 | 1,69% | 139.534,00 |
| 05.02.2026 | 347,75 | 348,60 | 333,20 | 333,65 | -4,88% | 125.061,00 |
| 04.02.2026 | 350,15 | 354,60 | 345,95 | 350,75 | 0,97% | 98.179,00 |
| 03.02.2026 | 360,10 | 361,75 | 345,85 | 347,38 | -3,34% | 124.913,00 |
| 02.02.2026 | 357,45 | 364,98 | 356,60 | 359,38 | -0,81% | 85.780,00 |
| 30.01.2026 | 363,35 | 368,80 | 359,70 | 362,30 | 0,59% | 161.904,00 |
| 29.01.2026 | 379,00 | 381,85 | 353,02 | 360,17 | -10,47% | 345.353,00 |
| 28.01.2026 | 403,45 | 404,50 | 400,40 | 402,30 | 0,21% | 38.397,00 |
| 27.01.2026 | 399,25 | 403,10 | 395,73 | 401,48 | 1,20% | 38.429,00 |
| 26.01.2026 | 393,30 | 399,05 | 389,67 | 396,70 | 0,49% | 42.551,00 |
| 23.01.2026 | 387,45 | 399,65 | 382,50 | 394,75 | 2,84% | 49.698,00 |
| 22.01.2026 | 382,20 | 385,50 | 379,40 | 383,85 | 1,33% | 69.446,00 |
| 21.01.2026 | 387,90 | 389,50 | 374,80 | 378,83 | -2,36% | 74.901,00 |
| 20.01.2026 | 389,30 | 389,45 | 383,20 | 388,00 | -0,26% | 62.194,00 |
| 19.01.2026 | 390,00 | 392,25 | 387,55 | 389,00 | -1,97% | 97.344,00 |
| 16.01.2026 | 394,75 | 399,50 | 392,95 | 396,80 | 0,90% | 33.871,00 |
| 15.01.2026 | 396,65 | 399,45 | 392,65 | 393,25 | -0,06% | 56.729,00 |
| 14.01.2026 | 402,95 | 403,45 | 392,85 | 393,48 | -2,48% | 59.579,00 |
| 13.01.2026 | 409,25 | 409,38 | 400,10 | 403,48 | -1,31% | 47.049,00 |
| 12.01.2026 | 408,70 | 411,80 | 406,05 | 408,85 | -0,80% | 35.775,00 |
| 09.01.2026 | 410,25 | 412,40 | 406,02 | 412,15 | 0,43% | 38.154,00 |
| 08.01.2026 | 413,15 | 413,95 | 408,45 | 410,38 | -0,95% | 34.159,00 |
| 07.01.2026 | 407,30 | 418,80 | 407,30 | 414,30 | 1,31% | 36.686,00 |
| 06.01.2026 | 404,00 | 409,15 | 401,60 | 408,92 | 1,45% | 34.089,00 |
| 05.01.2026 | 405,20 | 406,50 | 402,38 | 403,08 | 0,01% | 44.896,00 |
| 02.01.2026 | 412,90 | 415,25 | 401,20 | 403,05 | -2,44% | 44.384,00 |
| 30.12.2025 | 413,85 | 413,90 | 412,50 | 413,15 | -0,11% | 12.862,00 |
| 29.12.2025 | 412,85 | 414,42 | 411,25 | 413,60 | 0,11% | 28.969,00 |
| 23.12.2025 | 411,00 | 414,00 | 411,00 | 413,13 | 0,10% | 26.384,00 |
| 22.12.2025 | 415,00 | 416,35 | 410,48 | 412,70 | -0,33% | 33.139,00 |
| 19.12.2025 | 412,45 | 415,73 | 411,75 | 414,05 | 0,21% | 19.375,00 |
| 18.12.2025 | 406,45 | 417,20 | 405,50 | 413,20 | 1,70% | 23.506,00 |
| 17.12.2025 | 406,05 | 409,20 | 404,67 | 406,30 | 0,01% | 20.109,00 |
| 16.12.2025 | 401,05 | 406,55 | 400,25 | 406,25 | 0,39% | 38.502,00 |
| 15.12.2025 | 407,55 | 408,30 | 401,85 | 404,67 | -0,72% | 30.788,00 |
| 12.12.2025 | 412,50 | 412,95 | 405,83 | 407,60 | -0,96% | 22.351,00 |
| 11.12.2025 | 404,75 | 413,63 | 403,10 | 411,55 | 0,60% | 41.881,00 |
| 10.12.2025 | 423,35 | 423,95 | 407,80 | 409,10 | -3,29% | 38.423,00 |
| 09.12.2025 | 421,00 | 423,15 | 420,20 | 423,00 | 0,46% | 16.478,00 |
| 08.12.2025 | 415,00 | 423,80 | 414,40 | 421,05 | 1,46% | 25.054,00 |
| 05.12.2025 | 413,50 | 415,10 | 411,70 | 415,00 | 0,57% | 16.963,00 |
| 04.12.2025 | 411,40 | 412,65 | 408,50 | 412,65 | -1,98% | 26.438,00 |
| 02.12.2025 | 418,35 | 425,30 | 417,85 | 421,00 | 0,44% | 23.789,00 |
| 01.12.2025 | 421,85 | 422,15 | 416,50 | 419,15 | -1,24% | 22.877,00 |
| 28.11.2025 | 421,90 | 424,85 | 420,75 | 424,40 | 0,75% | 21.894,00 |
| 27.11.2025 | 422,00 | 422,00 | 420,05 | 421,25 | 0,54% | 24.222,00 |
| 26.11.2025 | 413,20 | 421,95 | 412,85 | 419,00 | 1,56% | 30.356,00 |
| 25.11.2025 | 410,50 | 414,20 | 401,80 | 412,55 | 0,27% | 35.096,00 |
| 24.11.2025 | 411,60 | 413,85 | 405,95 | 411,45 | 0,46% | 34.846,00 |
| 21.11.2025 | 412,80 | 416,55 | 407,50 | 409,55 | -1,22% | 60.581,00 |
| 20.11.2025 | 428,55 | 430,50 | 412,85 | 414,60 | -1,87% | 73.441,00 |
| 19.11.2025 | 425,05 | 428,60 | 419,05 | 422,50 | -0,95% | 37.126,00 |
| 18.11.2025 | 434,95 | 435,35 | 420,55 | 426,55 | -2,61% | 49.958,00 |
| 17.11.2025 | 440,10 | 441,95 | 435,90 | 438,00 | -0,17% | 37.332,00 |
| 14.11.2025 | 431,40 | 440,35 | 427,20 | 438,75 | 1,49% | 44.707,00 |
| 13.11.2025 | 441,65 | 441,95 | 431,00 | 432,30 | -2,04% | 24.781,00 |
| 12.11.2025 | 440,10 | 441,75 | 430,65 | 441,30 | 0,50% | 31.169,00 |
| 11.11.2025 | 437,85 | 439,70 | 433,25 | 439,10 | 0,26% | 20.356,00 |
| 10.11.2025 | 432,60 | 438,30 | 431,50 | 437,95 | 1,87% | 43.044,00 |
| 07.11.2025 | 431,30 | 432,55 | 425,70 | 429,90 | -0,05% | 41.678,00 |
| 06.11.2025 | 440,50 | 440,50 | 429,60 | 430,10 | -2,49% | 60.644,00 |
| 05.11.2025 | 446,25 | 448,40 | 440,90 | 441,10 | -1,62% | 28.997,00 |
| 04.11.2025 | 445,30 | 448,65 | 442,55 | 448,35 | -0,12% | 27.534,00 |
| 03.11.2025 | 448,95 | 456,20 | 446,15 | 448,90 | 0,00% | 37.659,00 |
| 31.10.2025 | 456,25 | 459,55 | 446,55 | 448,90 | -1,55% | 36.360,00 |