19,100€
3,80%
Echtzeit-Aktienkurs Microsoft Corp. (CDRs)
Bid:
Ask:
Aktienkurse zur Microsoft Corp. (CDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 18,60 | 18,75 | 18,00 | 18,00 | -3,49% | 250,00 |
| 02.02.2026 | 18,40 | 18,90 | 18,30 | 18,65 | -1,58% | 12.270,00 |
| 30.01.2026 | 18,65 | 19,30 | 18,25 | 18,95 | 1,34% | 1.450,00 |
| 29.01.2026 | 19,55 | 19,65 | 18,55 | 18,70 | -10,53% | - |
| 28.01.2026 | 20,80 | 21,20 | 20,60 | 20,90 | 0,00% | - |
| 27.01.2026 | 20,60 | 21,10 | 20,40 | 20,90 | 1,95% | - |
| 26.01.2026 | 20,25 | 20,80 | 20,15 | 20,50 | 1,49% | - |
| 23.01.2026 | 19,95 | 20,70 | 19,60 | 20,20 | 2,28% | - |
| 22.01.2026 | 19,55 | 19,90 | 19,50 | 19,75 | 0,25% | - |
| 21.01.2026 | 20,00 | 20,05 | 19,30 | 19,70 | -1,01% | - |
| 20.01.2026 | 19,95 | 20,10 | 19,70 | 19,90 | -1,00% | - |
| 19.01.2026 | 19,50 | 20,20 | 19,50 | 20,10 | -0,50% | - |
| 16.01.2026 | 20,35 | 20,60 | 20,05 | 20,20 | 0,50% | 2.112,00 |
| 15.01.2026 | 20,40 | 20,60 | 20,00 | 20,10 | -0,25% | - |
| 14.01.2026 | 20,80 | 20,80 | 20,10 | 20,15 | -1,71% | - |
| 13.01.2026 | 21,20 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 12.01.2026 | 21,20 | 21,20 | 20,90 | 20,90 | 0,00% | - |
| 09.01.2026 | 21,20 | 21,20 | 20,80 | 20,90 | -0,95% | 1.300,00 |
| 08.01.2026 | 21,40 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 07.01.2026 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | 3.200,00 |
| 06.01.2026 | 20,80 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 05.01.2026 | 21,00 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 02.01.2026 | 21,40 | 21,50 | 20,70 | 20,90 | -1,42% | - |
| 30.12.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 29.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 22.12.2025 | 21,40 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 19.12.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 4,90% | - |
| 18.12.2025 | 21,00 | 21,50 | 20,40 | 20,40 | -4,67% | - |
| 16.12.2025 | 20,80 | 21,40 | 20,60 | 21,40 | 2,39% | 100,00 |
| 15.12.2025 | 21,00 | 21,10 | 20,70 | 20,90 | -2,34% | - |
| 12.12.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 1,42% | - |
| 10.12.2025 | 22,20 | 22,20 | 21,10 | 21,10 | -1,40% | - |
| 09.12.2025 | 22,00 | 22,00 | 21,40 | 21,40 | 1,90% | - |
| 05.12.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 0,96% | - |
| 03.12.2025 | 22,00 | 22,00 | 20,80 | 20,80 | -1,89% | - |
| 02.12.2025 | 21,80 | 22,00 | 21,20 | 21,20 | 0,00% | - |
| 01.12.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -0,93% | - |
| 28.11.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -1,38% | - |
| 27.11.2025 | 22,00 | 22,00 | 21,30 | 21,70 | 3,33% | - |
| 26.11.2025 | 21,60 | 22,00 | 21,00 | 21,00 | -0,94% | - |
| 25.11.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 2,91% | - |
| 24.11.2025 | 21,60 | 21,60 | 20,50 | 20,60 | -1,44% | 15.670,00 |
| 21.11.2025 | 21,60 | 21,60 | 20,50 | 20,90 | -7,52% | - |
| 19.11.2025 | 22,20 | 22,60 | 21,30 | 22,60 | 10,78% | 66,00 |
| 18.11.2025 | 18,85 | 22,10 | 18,70 | 20,40 | -9,33% | 1.153,00 |
| 17.11.2025 | 19,30 | 22,50 | 19,00 | 22,50 | 2,27% | - |
| 14.11.2025 | 22,20 | 22,20 | 21,80 | 22,00 | -1,79% | - |
| 13.11.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | - |
| 12.11.2025 | 22,60 | 22,60 | 21,90 | 22,20 | 0,91% | - |
| 11.11.2025 | 22,40 | 22,50 | 22,00 | 22,00 | 0,00% | - |
| 10.11.2025 | 22,20 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 07.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 06.11.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -2,70% | - |
| 05.11.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -0,89% | 4.000,00 |
| 04.11.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 03.11.2025 | 23,00 | 23,20 | 22,40 | 22,40 | -0,88% | - |
| 31.10.2025 | 23,40 | 23,40 | 22,60 | 22,60 | -3,00% | 1.800,00 |
| 30.10.2025 | 23,50 | 23,70 | 22,90 | 23,30 | -2,92% | - |
| 29.10.2025 | 24,00 | 25,00 | 23,70 | 24,00 | 0,00% | - |
| 28.10.2025 | 23,40 | 24,30 | 23,40 | 24,00 | 3,45% | - |
| 27.10.2025 | 23,20 | 23,80 | 23,20 | 23,20 | 0,87% | - |
| 23.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | - |
| 20.10.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 2,25% | - |
| 17.10.2025 | 22,50 | 22,70 | 22,10 | 22,20 | 0,00% | 9.400,00 |
| 15.10.2025 | 22,60 | 22,70 | 22,20 | 22,20 | 0,91% | - |
| 14.10.2025 | 22,50 | 22,70 | 22,00 | 22,00 | -3,93% | - |
| 13.10.2025 | 22,90 | 23,10 | 22,90 | 22,90 | 3,15% | - |
| 10.10.2025 | 23,20 | 23,20 | 22,20 | 22,20 | -3,06% | 506,00 |
| 09.10.2025 | 23,20 | 23,40 | 22,90 | 22,90 | 0,44% | - |
| 08.10.2025 | 23,20 | 23,30 | 22,80 | 22,80 | -1,30% | - |
| 07.10.2025 | 23,40 | 23,40 | 22,90 | 23,10 | 1,32% | - |
| 06.10.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 1,33% | - |
| 03.10.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 02.10.2025 | 22,80 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 01.10.2025 | 22,80 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 29.09.2025 | 22,60 | 22,70 | 22,30 | 22,50 | 0,45% | - |
| 26.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 25.09.2025 | 22,60 | 22,60 | 22,30 | 22,30 | 0,00% | - |
| 24.09.2025 | 22,40 | 22,60 | 22,30 | 22,30 | -2,19% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 22.09.2025 | 22,70 | 22,90 | 22,30 | 22,40 | -0,88% | - |
| 19.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 17.09.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -2,22% | 2.000,00 |
| 16.09.2025 | 23,00 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 15.09.2025 | 22,60 | 22,70 | 22,30 | 22,70 | 4,13% | - |
| 11.09.2025 | 22,20 | 22,30 | 21,80 | 21,80 | 0,00% | - |
| 09.09.2025 | 22,20 | 22,30 | 21,80 | 21,80 | -0,46% | - |
| 05.09.2025 | 22,80 | 22,80 | 21,70 | 21,90 | -2,67% | - |
| 04.09.2025 | 22,60 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 03.09.2025 | 22,80 | 22,80 | 22,50 | 22,50 | -0,88% | - |
| 02.09.2025 | 22,80 | 22,80 | 22,30 | 22,70 | 0,44% | - |
| 01.09.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,44% | - |
| 29.08.2025 | 23,00 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 28.08.2025 | 22,80 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 27.08.2025 | 22,60 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 26.08.2025 | 22,60 | 22,60 | 22,30 | 22,50 | 0,00% | 50,00 |
| 25.08.2025 | 22,60 | 22,70 | 22,50 | 22,50 | 0,00% | 50,00 |
| 22.08.2025 | 22,60 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 21.08.2025 | 22,60 | 22,70 | 22,30 | 22,50 | 0,00% | 1.000,00 |
| 20.08.2025 | 22,80 | 22,80 | 22,50 | 22,50 | -0,44% | - |