334,175€
-4,73%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 448,75 | 462,20 | 448,05 | 455,95 | 0,71% | 80.189,00 |
| 29.10.2025 | 469,65 | 470,90 | 445,00 | 452,75 | -2,82% | 72.883,00 |
| 28.10.2025 | 457,35 | 478,10 | 456,50 | 465,90 | 1,78% | 49.566,00 |
| 27.10.2025 | 454,00 | 459,35 | 453,50 | 457,75 | 1,72% | 33.796,00 |
| 24.10.2025 | 449,10 | 451,85 | 447,70 | 450,00 | 0,38% | 21.939,00 |
| 23.10.2025 | 449,05 | 451,15 | 446,85 | 448,30 | 0,10% | 15.539,00 |
| 22.10.2025 | 446,50 | 452,30 | 445,50 | 447,85 | 0,26% | 25.189,00 |
| 21.10.2025 | 444,90 | 446,85 | 442,20 | 446,70 | 0,61% | 16.200,00 |
| 20.10.2025 | 442,00 | 445,00 | 440,30 | 444,00 | 0,91% | 27.751,00 |
| 17.10.2025 | 434,85 | 441,80 | 431,90 | 440,00 | 0,73% | 39.984,00 |
| 16.10.2025 | 440,25 | 442,85 | 434,75 | 436,80 | -0,78% | 28.164,00 |
| 15.10.2025 | 442,05 | 444,95 | 438,50 | 440,25 | -0,53% | 17.556,00 |
| 14.10.2025 | 442,75 | 443,95 | 437,05 | 442,60 | -0,38% | 21.615,00 |
| 13.10.2025 | 444,45 | 448,20 | 442,40 | 444,30 | 1,03% | 34.151,00 |
| 10.10.2025 | 452,00 | 452,55 | 439,35 | 439,75 | -2,57% | 30.943,00 |
| 08.10.2025 | 451,00 | 453,00 | 449,85 | 451,35 | 0,33% | 21.101,00 |
| 07.10.2025 | 451,10 | 453,80 | 446,85 | 449,85 | -0,35% | 26.005,00 |
| 06.10.2025 | 443,00 | 453,20 | 442,20 | 451,45 | 2,32% | 34.337,00 |
| 03.10.2025 | 441,35 | 443,35 | 438,70 | 441,20 | 0,24% | 11.075,00 |
| 02.10.2025 | 443,00 | 444,25 | 436,55 | 440,15 | -0,65% | 26.052,00 |
| 01.10.2025 | 437,80 | 443,45 | 434,50 | 443,05 | 0,43% | 27.962,00 |
| 30.09.2025 | 438,90 | 441,35 | 434,70 | 441,15 | 0,59% | 18.522,00 |
| 29.09.2025 | 437,00 | 440,35 | 435,05 | 438,55 | 0,33% | 25.384,00 |
| 26.09.2025 | 434,30 | 439,80 | 433,35 | 437,10 | 0,46% | 22.946,00 |
| 25.09.2025 | 434,90 | 436,70 | 432,45 | 435,10 | 0,06% | 19.522,00 |
| 24.09.2025 | 431,35 | 436,15 | 430,75 | 434,85 | 0,88% | 48.961,00 |
| 23.09.2025 | 437,50 | 438,30 | 429,85 | 431,05 | -1,17% | 21.830,00 |
| 22.09.2025 | 441,50 | 441,90 | 435,05 | 436,15 | -1,11% | 20.805,00 |
| 19.09.2025 | 431,70 | 441,75 | 431,55 | 441,05 | 2,26% | 21.266,00 |
| 18.09.2025 | 433,50 | 435,75 | 430,85 | 431,30 | 0,07% | 19.129,00 |
| 17.09.2025 | 430,35 | 431,85 | 426,10 | 431,00 | 0,33% | 19.069,00 |
| 16.09.2025 | 438,75 | 438,95 | 429,25 | 429,60 | -1,92% | 22.231,00 |
| 15.09.2025 | 435,35 | 438,00 | 429,45 | 438,00 | 0,77% | 30.040,00 |
| 12.09.2025 | 434,05 | 437,25 | 430,05 | 434,65 | 1,80% | 27.547,00 |
| 11.09.2025 | 428,00 | 430,90 | 424,25 | 426,95 | -0,12% | 19.178,00 |
| 10.09.2025 | 426,40 | 434,15 | 423,85 | 427,45 | 0,33% | 26.926,00 |