429,600€
-0,23%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 431,20 | 432,55 | 425,75 | 429,67 | -0,29% | 41.645,00 |
| 06.11.2025 | 439,80 | 440,30 | 430,02 | 430,92 | -2,42% | 60.542,00 |
| 05.11.2025 | 447,90 | 448,42 | 441,23 | 441,60 | -1,45% | 28.726,00 |
| 04.11.2025 | 444,30 | 448,75 | 442,50 | 448,10 | -0,05% | 27.532,00 |
| 03.11.2025 | 449,50 | 456,15 | 446,15 | 448,33 | -0,07% | 37.507,00 |
| 31.10.2025 | 456,45 | 459,55 | 446,65 | 448,65 | -1,17% | 36.321,00 |
| 30.10.2025 | 450,75 | 462,10 | 449,30 | 453,98 | 0,27% | 80.027,00 |
| 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 | -2,68% | 30.943,00 |
| 09.10.2025 | 450,85 | 452,65 | 448,10 | 451,85 | 0,11% | 21.455,00 |
| 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 |
| 09.09.2025 | 424,70 | 428,10 | 424,25 | 426,05 | 0,66% | 16.689,00 |
| 08.09.2025 | 424,20 | 427,40 | 421,85 | 423,25 | 0,27% | 24.682,00 |
| 05.09.2025 | 436,90 | 436,95 | 420,10 | 422,10 | -3,11% | 31.846,00 |
| 04.09.2025 | 432,60 | 436,40 | 432,05 | 435,65 | 0,59% | 13.898,00 |
| 03.09.2025 | 432,85 | 436,00 | 431,00 | 433,10 | -0,21% | 14.800,00 |
| 02.09.2025 | 432,75 | 434,35 | 427,20 | 434,00 | 0,44% | 19.791,00 |
| 01.09.2025 | 432,00 | 433,95 | 430,60 | 432,10 | -0,14% | 20.959,00 |
| 29.08.2025 | 437,00 | 437,35 | 431,90 | 432,70 | -0,86% | 15.342,00 |
| 28.08.2025 | 436,00 | 438,30 | 433,05 | 436,45 | 0,15% | 20.657,00 |
| 27.08.2025 | 433,55 | 435,85 | 430,90 | 435,80 | 1,06% | 19.269,00 |
| 26.08.2025 | 434,00 | 434,80 | 428,25 | 431,25 | -0,79% | 20.613,00 |
| 25.08.2025 | 433,80 | 435,35 | 430,50 | 434,70 | 0,46% | 22.687,00 |
| 22.08.2025 | 435,05 | 436,45 | 431,50 | 432,70 | -0,40% | 19.057,00 |
| 21.08.2025 | 434,00 | 436,80 | 431,60 | 434,45 | 0,13% | 27.058,00 |
| 20.08.2025 | 437,50 | 439,00 | 432,80 | 433,90 | -0,89% | 26.241,00 |
| 19.08.2025 | 443,20 | 443,50 | 435,75 | 437,80 | -1,20% | 27.583,00 |
| 18.08.2025 | 445,90 | 447,50 | 440,45 | 443,10 | -0,33% | 26.400,00 |
| 15.08.2025 | 449,30 | 450,25 | 444,15 | 444,55 | -0,99% | 18.430,00 |
| 14.08.2025 | 446,25 | 451,05 | 444,50 | 449,00 | 0,88% | 33.382,00 |
| 13.08.2025 | 454,15 | 455,25 | 444,05 | 445,10 | -1,81% | 24.201,00 |
| 12.08.2025 | 450,00 | 454,95 | 448,55 | 453,30 | 0,94% | 28.739,00 |
| 11.08.2025 | 447,90 | 454,45 | 447,15 | 449,10 | 0,14% | 33.834,00 |
| 08.08.2025 | 449,00 | 450,10 | 445,45 | 448,45 | 0,57% | 34.261,00 |
| 07.08.2025 | 450,55 | 454,35 | 445,05 | 445,90 | -0,98% | 40.436,00 |
| 06.08.2025 | 458,50 | 460,90 | 449,75 | 450,30 | -1,22% | 24.565,00 |
| 05.08.2025 | 465,50 | 467,30 | 455,55 | 455,85 | -1,55% | 28.136,00 |
| 04.08.2025 | 456,00 | 465,20 | 455,05 | 463,05 | 2,22% | 52.879,00 |
| 01.08.2025 | 470,25 | 472,35 | 451,20 | 453,00 | -3,14% | 56.636,00 |
| 31.07.2025 | 488,50 | 491,95 | 465,55 | 467,70 | 4,13% | 185.015,00 |
| 30.07.2025 | 445,00 | 449,15 | 444,30 | 449,15 | 1,21% | 33.296,00 |
| 29.07.2025 | 443,00 | 449,35 | 442,60 | 443,80 | 0,41% | 34.364,00 |
| 28.07.2025 | 440,65 | 442,80 | 439,25 | 442,00 | 1,05% | 32.446,00 |
| 25.07.2025 | 436,10 | 441,45 | 434,30 | 437,40 | 0,61% | 22.229,00 |
| 24.07.2025 | 429,50 | 436,00 | 429,50 | 434,75 | 1,25% | 34.204,00 |
| 23.07.2025 | 431,30 | 432,80 | 426,70 | 429,40 | -0,30% | 19.165,00 |
| 22.07.2025 | 435,80 | 437,30 | 429,95 | 430,70 | -1,22% | 26.814,00 |
| 21.07.2025 | 438,50 | 438,95 | 433,85 | 436,00 | -0,68% | 38.705,00 |
| 18.07.2025 | 441,70 | 441,95 | 436,80 | 439,00 | -0,57% | 17.722,00 |
| 17.07.2025 | 434,50 | 442,90 | 434,50 | 441,50 | 1,51% | 40.586,00 |
| 16.07.2025 | 433,20 | 437,30 | 428,85 | 434,95 | -0,33% | 31.024,00 |
| 15.07.2025 | 430,95 | 438,30 | 429,35 | 436,40 | 1,21% | 35.316,00 |
| 14.07.2025 | 429,75 | 431,55 | 427,55 | 431,20 | 0,20% | 21.527,00 |
| 11.07.2025 | 429,45 | 431,80 | 425,55 | 430,35 | 0,35% | 19.457,00 |
| 10.07.2025 | 428,05 | 431,30 | 426,50 | 428,85 | -0,09% | 22.785,00 |
| 09.07.2025 | 423,05 | 432,70 | 422,05 | 429,25 | 1,31% | 39.846,00 |
| 08.07.2025 | 425,00 | 425,75 | 422,10 | 423,70 | -0,16% | 16.049,00 |
| 07.07.2025 | 421,90 | 426,30 | 421,75 | 424,40 | 0,80% | 29.563,00 |
| 04.07.2025 | 422,00 | 422,80 | 420,95 | 421,05 | -0,65% | 11.078,00 |
| 03.07.2025 | 416,95 | 425,50 | 415,75 | 423,80 | 1,81% | 17.999,00 |
| 02.07.2025 | 418,05 | 419,15 | 414,75 | 416,25 | -0,30% | 19.450,00 |
| 01.07.2025 | 422,00 | 423,30 | 416,70 | 417,50 | -1,23% | 17.109,00 |
| 30.06.2025 | 424,05 | 425,80 | 421,70 | 422,70 | -0,28% | 26.337,00 |
| 27.06.2025 | 425,25 | 426,00 | 421,05 | 423,90 | -0,28% | 23.282,00 |
| 26.06.2025 | 422,90 | 425,20 | 420,55 | 425,10 | 0,67% | 23.425,00 |
| 25.06.2025 | 421,00 | 425,95 | 420,45 | 422,25 | 0,01% | 24.671,00 |
| 24.06.2025 | 421,05 | 423,95 | 419,15 | 422,20 | 0,60% | 33.464,00 |
| 23.06.2025 | 413,25 | 421,60 | 412,10 | 419,70 | 1,30% | 45.086,00 |