337,850€
0,16%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 341,50 | 341,50 | 331,50 | 337,50 | 0,06% | 34.835,00 |
| 10.04.2025 | 356,70 | 356,70 | 337,30 | 337,30 | 3,59% | 58.054,00 |
| 09.04.2025 | 321,70 | 328,45 | 314,15 | 325,60 | -3,33% | 132.369,00 |
| 08.04.2025 | 331,20 | 342,60 | 326,70 | 336,80 | 3,52% | 115.492,00 |
| 07.04.2025 | 303,20 | 338,00 | 301,10 | 325,35 | -2,84% | 184.595,00 |
| 04.04.2025 | 334,90 | 339,95 | 321,35 | 334,85 | -1,18% | 111.233,00 |
| 03.04.2025 | 340,00 | 342,25 | 332,70 | 338,85 | -3,78% | 72.032,00 |
| 02.04.2025 | 353,10 | 353,55 | 347,95 | 352,15 | -0,06% | 21.696,00 |
| 01.04.2025 | 347,40 | 353,40 | 345,90 | 352,35 | 2,80% | 29.891,00 |
| 31.03.2025 | 344,45 | 347,10 | 340,35 | 342,75 | -2,56% | 66.236,00 |
| 28.03.2025 | 360,00 | 361,50 | 351,50 | 351,75 | -2,93% | 28.666,00 |
| 27.03.2025 | 362,40 | 363,40 | 359,90 | 362,35 | -0,43% | 11.666,00 |
| 26.03.2025 | 366,30 | 366,95 | 363,65 | 363,90 | -0,15% | 20.294,00 |
| 25.03.2025 | 364,50 | 366,45 | 363,00 | 364,45 | 0,26% | 13.597,00 |
| 24.03.2025 | 363,75 | 366,45 | 361,65 | 363,50 | 2,09% | 24.442,00 |
| 21.03.2025 | 356,55 | 357,15 | 351,90 | 356,05 | -0,20% | 20.538,00 |
| 20.03.2025 | 358,10 | 362,00 | 354,25 | 356,75 | 0,28% | 27.536,00 |
| 19.03.2025 | 351,40 | 356,45 | 351,40 | 355,75 | 1,56% | 12.067,00 |
| 18.03.2025 | 355,25 | 355,70 | 349,60 | 350,30 | -1,17% | 35.473,00 |
| 17.03.2025 | 356,00 | 357,55 | 353,00 | 354,45 | -0,24% | 24.666,00 |
| 14.03.2025 | 351,40 | 356,10 | 348,40 | 355,30 | 1,63% | 24.083,00 |
| 13.03.2025 | 349,65 | 355,20 | 348,85 | 349,60 | -0,86% | 32.006,00 |
| 12.03.2025 | 349,40 | 353,55 | 347,50 | 352,65 | 0,94% | 40.247,00 |
| 11.03.2025 | 347,85 | 353,55 | 345,85 | 349,35 | -0,95% | 72.516,00 |
| 10.03.2025 | 360,75 | 360,85 | 349,65 | 352,70 | -1,25% | 68.458,00 |
| 07.03.2025 | 364,90 | 366,30 | 356,95 | 357,15 | -3,33% | 37.823,00 |
| 06.03.2025 | 369,10 | 371,30 | 363,60 | 369,45 | 1,55% | 52.084,00 |
| 05.03.2025 | 365,65 | 366,80 | 361,40 | 363,80 | -0,41% | 32.211,00 |
| 04.03.2025 | 369,00 | 371,00 | 362,00 | 365,30 | -2,76% | 95.456,00 |
| 03.03.2025 | 381,25 | 381,70 | 373,05 | 375,65 | 0,05% | 35.133,00 |
| 28.02.2025 | 377,25 | 379,00 | 371,60 | 375,45 | -1,95% | 45.412,00 |
| 27.02.2025 | 381,85 | 388,75 | 381,85 | 382,90 | -0,30% | 33.402,00 |
| 26.02.2025 | 380,90 | 384,65 | 375,95 | 384,05 | 1,47% | 36.032,00 |
| 25.02.2025 | 382,35 | 385,55 | 378,35 | 378,50 | -1,75% | 42.055,00 |
| 24.02.2025 | 389,55 | 392,35 | 381,65 | 385,25 | -2,69% | 40.940,00 |
| 21.02.2025 | 397,25 | 399,25 | 394,50 | 395,90 | -0,58% | 17.702,00 |
| 20.02.2025 | 398,00 | 401,75 | 395,45 | 398,20 | 0,98% | 37.594,00 |
| 19.02.2025 | 392,35 | 395,45 | 390,75 | 394,35 | 0,93% | 60.946,00 |
| 18.02.2025 | 392,00 | 392,80 | 389,75 | 390,70 | -0,42% | 25.746,00 |
| 17.02.2025 | 389,50 | 392,85 | 389,50 | 392,35 | 0,97% | 18.888,00 |
| 14.02.2025 | 392,30 | 393,00 | 386,70 | 388,60 | -0,82% | 32.322,00 |
| 13.02.2025 | 392,05 | 394,35 | 390,30 | 391,80 | -0,43% | 42.130,00 |
| 12.02.2025 | 396,55 | 397,05 | 391,50 | 393,50 | -0,89% | 31.015,00 |
| 11.02.2025 | 399,40 | 399,60 | 396,40 | 397,05 | -1,26% | 18.606,00 |
| 10.02.2025 | 399,30 | 402,70 | 398,80 | 402,10 | 1,11% | 21.723,00 |
| 07.02.2025 | 400,15 | 403,20 | 397,45 | 397,70 | -1,17% | 18.811,00 |
| 06.02.2025 | 398,55 | 403,30 | 398,20 | 402,40 | 1,62% | 32.747,00 |
| 05.02.2025 | 395,00 | 397,05 | 393,40 | 396,00 | -0,58% | 22.608,00 |
| 04.02.2025 | 398,55 | 399,75 | 395,80 | 398,30 | -0,23% | 43.495,00 |
| 03.02.2025 | 396,95 | 404,30 | 396,90 | 399,20 | -0,20% | 63.859,00 |
| 31.01.2025 | 404,00 | 405,90 | 400,00 | 400,00 | 0,59% | 51.237,00 |
| 30.01.2025 | 409,80 | 411,00 | 392,55 | 397,65 | -6,41% | 94.529,00 |
| 29.01.2025 | 428,60 | 430,15 | 423,65 | 424,90 | 0,24% | 53.189,00 |
| 28.01.2025 | 418,00 | 424,45 | 413,75 | 423,90 | 4,11% | 47.888,00 |
| 27.01.2025 | 410,00 | 413,10 | 390,10 | 407,15 | -4,04% | 169.416,00 |
| 24.01.2025 | 426,20 | 426,75 | 421,10 | 424,30 | -0,43% | 18.603,00 |
| 23.01.2025 | 428,10 | 428,10 | 424,15 | 426,15 | 0,11% | 46.728,00 |
| 22.01.2025 | 417,70 | 425,70 | 414,65 | 425,70 | 3,48% | 32.804,00 |
| 21.01.2025 | 414,85 | 417,15 | 410,00 | 411,40 | -0,58% | 23.759,00 |
| 20.01.2025 | 417,95 | 418,60 | 412,65 | 413,80 | -0,68% | 30.166,00 |
| 17.01.2025 | 412,50 | 422,85 | 412,00 | 416,65 | 0,56% | 23.709,00 |
| 16.01.2025 | 417,70 | 418,45 | 413,80 | 414,35 | 0,04% | 26.069,00 |
| 15.01.2025 | 404,70 | 415,00 | 403,25 | 414,20 | 2,45% | 25.861,00 |
| 14.01.2025 | 408,90 | 410,20 | 403,30 | 404,30 | -0,27% | 22.890,00 |
| 13.01.2025 | 408,00 | 409,65 | 405,10 | 405,40 | -0,53% | 35.738,00 |
| 10.01.2025 | 412,05 | 413,70 | 404,85 | 407,55 | -0,83% | 22.835,00 |
| 09.01.2025 | 411,45 | 412,10 | 410,20 | 410,95 | -0,40% | 10.762,00 |
| 08.01.2025 | 410,15 | 414,15 | 409,30 | 412,60 | 0,56% | 25.887,00 |
| 07.01.2025 | 411,60 | 414,45 | 410,30 | 410,30 | -1,17% | 25.215,00 |
| 06.01.2025 | 412,65 | 418,40 | 409,50 | 415,15 | 1,39% | 36.752,00 |
| 03.01.2025 | 409,10 | 411,35 | 407,50 | 409,45 | -0,44% | 25.148,00 |
| 02.01.2025 | 410,00 | 414,65 | 408,90 | 411,25 | 0,78% | 41.483,00 |
| 30.12.2024 | 411,05 | 413,55 | 408,05 | 408,05 | -1,02% | 14.677,00 |
| 27.12.2024 | 420,00 | 420,05 | 409,85 | 412,25 | -1,08% | 22.476,00 |
| 23.12.2024 | 422,75 | 422,75 | 416,75 | 416,75 | -1,52% | 24.005,00 |
| 20.12.2024 | 419,45 | 423,20 | 412,90 | 423,20 | -0,61% | 53.608,00 |
| 19.12.2024 | 423,10 | 426,10 | 422,00 | 425,80 | -1,32% | 34.306,00 |
| 18.12.2024 | 433,00 | 433,85 | 425,30 | 431,50 | -0,30% | 36.393,00 |
| 17.12.2024 | 428,10 | 432,90 | 428,10 | 432,80 | 1,42% | 18.795,00 |
| 16.12.2024 | 425,55 | 428,00 | 424,55 | 426,75 | 0,05% | 18.833,00 |
| 13.12.2024 | 429,70 | 430,40 | 425,80 | 426,55 | -1,28% | 21.509,00 |
| 12.12.2024 | 426,50 | 435,25 | 424,60 | 432,10 | 0,77% | 40.929,00 |
| 11.12.2024 | 423,05 | 429,10 | 420,40 | 428,80 | 0,69% | 29.743,00 |
| 10.12.2024 | 421,35 | 427,80 | 420,45 | 425,85 | 0,54% | 41.408,00 |
| 09.12.2024 | 420,05 | 423,55 | 416,55 | 423,55 | 0,82% | 28.189,00 |
| 06.12.2024 | 417,20 | 422,00 | 416,10 | 420,10 | 0,90% | 39.811,00 |
| 05.12.2024 | 415,75 | 417,05 | 412,50 | 416,35 | 0,36% | 24.671,00 |
| 04.12.2024 | 411,95 | 418,70 | 411,65 | 414,85 | 0,96% | 30.917,00 |
| 03.12.2024 | 410,00 | 411,25 | 407,30 | 410,90 | 0,13% | 20.094,00 |
| 02.12.2024 | 402,50 | 413,45 | 400,30 | 410,35 | 2,32% | 31.927,00 |
| 29.11.2024 | 399,40 | 401,30 | 396,35 | 401,05 | 0,30% | 18.690,00 |
| 28.11.2024 | 401,80 | 401,80 | 399,40 | 399,85 | -0,52% | 13.068,00 |
| 27.11.2024 | 406,00 | 406,20 | 400,75 | 401,95 | -1,17% | 25.854,00 |
| 26.11.2024 | 399,30 | 407,50 | 396,60 | 406,70 | 2,43% | 37.504,00 |
| 25.11.2024 | 400,00 | 400,80 | 394,75 | 397,05 | -0,04% | 23.158,00 |
| 22.11.2024 | 394,00 | 399,10 | 393,55 | 397,20 | 0,42% | 26.116,00 |
| 21.11.2024 | 393,85 | 398,80 | 389,80 | 395,55 | 0,64% | 27.355,00 |
| 20.11.2024 | 395,60 | 398,40 | 389,95 | 393,05 | 0,20% | 41.242,00 |
| 19.11.2024 | 393,30 | 394,15 | 388,85 | 392,25 | -0,53% | 30.090,00 |
| 18.11.2024 | 393,50 | 395,85 | 390,30 | 394,35 | -0,14% | 36.862,00 |