446,625€
-1,04%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 447,60 | 450,10 | 446,35 | 447,10 | -0,93% | 21.194,00 |
| 07.08.2025 | 451,60 | 454,65 | 449,70 | 451,30 | -0,18% | 24.730,00 |
| 06.08.2025 | 460,00 | 460,65 | 451,20 | 452,10 | -1,61% | 21.598,00 |
| 05.08.2025 | 465,85 | 467,15 | 459,45 | 459,50 | -0,44% | 17.738,00 |
| 04.08.2025 | 455,60 | 463,55 | 455,00 | 461,55 | 1,90% | 22.367,00 |
| 01.08.2025 | 470,00 | 473,00 | 452,95 | 452,95 | -3,41% | 53.352,00 |
| 31.07.2025 | 486,45 | 491,85 | 467,30 | 468,95 | 4,91% | 124.542,00 |
| 30.07.2025 | 445,30 | 450,00 | 444,20 | 447,00 | 0,31% | 16.083,00 |
| 29.07.2025 | 444,70 | 449,20 | 443,30 | 445,60 | 1,05% | 13.293,00 |
| 28.07.2025 | 440,70 | 443,05 | 439,75 | 440,95 | 0,69% | 16.486,00 |
| 25.07.2025 | 435,30 | 438,05 | 434,55 | 437,95 | 0,89% | 13.082,00 |
| 24.07.2025 | 430,05 | 434,35 | 430,00 | 434,10 | 1,26% | 16.688,00 |
| 23.07.2025 | 431,40 | 434,00 | 426,95 | 428,70 | -1,05% | 20.915,00 |
| 22.07.2025 | 436,20 | 437,30 | 432,80 | 433,25 | -0,56% | 14.824,00 |
| 21.07.2025 | 438,10 | 439,05 | 433,95 | 435,70 | -0,54% | 21.259,00 |
| 18.07.2025 | 441,95 | 443,60 | 437,70 | 438,05 | -0,90% | 13.993,00 |
| 17.07.2025 | 437,10 | 442,20 | 435,40 | 442,05 | 2,72% | 15.452,00 |
| 16.07.2025 | 433,40 | 437,00 | 429,95 | 430,35 | -1,48% | 15.808,00 |
| 15.07.2025 | 430,90 | 436,80 | 429,35 | 436,80 | 1,56% | 14.754,00 |
| 14.07.2025 | 429,00 | 431,20 | 427,95 | 430,10 | 0,01% | 8.766,00 |
| 11.07.2025 | 428,00 | 430,05 | 426,00 | 430,05 | 0,37% | 9.933,00 |
| 10.07.2025 | 427,95 | 431,20 | 426,60 | 428,45 | 0,12% | 8.948,00 |
| 09.07.2025 | 423,00 | 432,75 | 423,00 | 427,95 | 1,15% | 16.232,00 |
| 08.07.2025 | 424,70 | 425,45 | 422,10 | 423,10 | -0,37% | 8.348,00 |
| 07.07.2025 | 422,75 | 426,35 | 421,80 | 424,65 | 0,86% | 11.052,00 |
| 04.07.2025 | 422,20 | 423,00 | 421,00 | 421,05 | -0,64% | 7.307,00 |
| 03.07.2025 | 416,40 | 425,05 | 415,75 | 423,75 | 1,39% | 13.931,00 |
| 02.07.2025 | 418,20 | 419,40 | 414,80 | 417,95 | -0,27% | 16.562,00 |
| 01.07.2025 | 422,90 | 423,30 | 417,85 | 419,10 | -1,19% | 9.224,00 |
| 30.06.2025 | 424,80 | 425,75 | 422,00 | 424,15 | -0,27% | 11.031,00 |
| 27.06.2025 | 425,75 | 425,75 | 420,85 | 425,30 | 0,81% | 12.742,00 |
| 26.06.2025 | 421,20 | 424,20 | 420,85 | 421,90 | -0,44% | 10.219,00 |
| 25.06.2025 | 423,00 | 425,90 | 421,55 | 423,75 | 0,38% | 18.109,00 |
| 24.06.2025 | 422,90 | 423,50 | 419,20 | 422,15 | 1,66% | 13.310,00 |
| 23.06.2025 | 413,15 | 417,20 | 412,00 | 415,25 | -0,35% | 27.032,00 |
| 20.06.2025 | 416,00 | 419,85 | 414,60 | 416,70 | 0,79% | 21.387,00 |
| 19.06.2025 | 415,90 | 415,90 | 412,00 | 413,45 | -0,60% | 11.149,00 |
| 18.06.2025 | 415,10 | 416,65 | 413,30 | 415,95 | 0,48% | 16.588,00 |
| 17.06.2025 | 412,00 | 414,10 | 409,60 | 413,95 | -0,12% | 17.419,00 |
| 16.06.2025 | 411,50 | 414,55 | 409,75 | 414,45 | 0,68% | 9.497,00 |
| 13.06.2025 | 407,05 | 415,70 | 406,30 | 411,65 | -0,11% | 42.359,00 |
| 12.06.2025 | 410,20 | 413,05 | 407,45 | 412,10 | -0,33% | 18.409,00 |
| 11.06.2025 | 410,50 | 414,20 | 409,65 | 413,45 | 0,94% | 12.726,00 |
| 10.06.2025 | 413,55 | 414,65 | 409,50 | 409,60 | -0,57% | 12.926,00 |
| 09.06.2025 | 409,75 | 413,15 | 409,70 | 411,95 | -0,28% | 8.756,00 |
| 06.06.2025 | 410,00 | 415,05 | 409,50 | 413,10 | 1,11% | 24.824,00 |
| 05.06.2025 | 406,70 | 408,55 | 404,25 | 408,55 | 0,42% | 21.496,00 |
| 04.06.2025 | 405,60 | 408,05 | 404,70 | 406,85 | 0,07% | 14.139,00 |
| 03.06.2025 | 403,20 | 408,00 | 402,00 | 406,55 | 0,93% | 38.093,00 |
| 02.06.2025 | 401,40 | 403,95 | 398,30 | 402,80 | -0,31% | 21.924,00 |
| 30.05.2025 | 402,45 | 406,10 | 402,00 | 404,05 | 0,19% | 12.198,00 |
| 29.05.2025 | 409,00 | 410,40 | 402,40 | 403,30 | -0,70% | 30.580,00 |
| 28.05.2025 | 405,85 | 409,25 | 402,60 | 406,15 | 0,52% | 16.462,00 |
| 27.05.2025 | 399,50 | 404,20 | 399,50 | 404,05 | 1,37% | 16.344,00 |
| 26.05.2025 | 398,20 | 400,20 | 397,05 | 398,60 | 0,21% | 6.527,00 |
| 23.05.2025 | 400,25 | 401,50 | 396,00 | 397,75 | -1,55% | 29.959,00 |
| 22.05.2025 | 400,05 | 407,60 | 398,35 | 404,00 | 0,21% | 20.388,00 |
| 21.05.2025 | 401,55 | 403,15 | 399,20 | 403,15 | -0,53% | 22.540,00 |
| 20.05.2025 | 405,00 | 408,35 | 403,70 | 405,30 | -0,14% | 12.691,00 |
| 19.05.2025 | 398,50 | 407,40 | 398,05 | 405,85 | 0,53% | 27.837,00 |
| 16.05.2025 | 402,25 | 405,40 | 401,25 | 403,70 | -0,75% | 28.440,00 |
| 15.05.2025 | 402,10 | 407,10 | 400,75 | 406,75 | 0,53% | 24.573,00 |
| 14.05.2025 | 401,95 | 405,00 | 396,00 | 404,60 | 0,80% | 28.685,00 |
| 13.05.2025 | 402,10 | 404,70 | 399,95 | 401,40 | 0,49% | 16.850,00 |
| 12.05.2025 | 398,30 | 405,05 | 396,00 | 399,45 | 2,79% | 60.637,00 |
| 09.05.2025 | 391,85 | 391,85 | 386,70 | 388,60 | -0,63% | 15.469,00 |
| 08.05.2025 | 387,50 | 391,10 | 385,25 | 391,05 | 2,29% | 30.824,00 |
| 07.05.2025 | 384,00 | 384,00 | 379,15 | 382,30 | -0,62% | 20.204,00 |
| 06.05.2025 | 383,95 | 384,70 | 379,95 | 384,70 | -0,19% | 26.221,00 |
| 05.05.2025 | 382,00 | 386,35 | 379,00 | 385,45 | 0,30% | 26.239,00 |
| 02.05.2025 | 377,20 | 386,40 | 374,30 | 384,30 | 11,55% | 66.598,00 |
| 30.04.2025 | 346,60 | 348,25 | 338,40 | 344,50 | 0,15% | 42.046,00 |
| 29.04.2025 | 344,55 | 346,70 | 341,50 | 344,00 | 0,91% | 18.843,00 |
| 28.04.2025 | 345,80 | 346,45 | 340,90 | 340,90 | 0,13% | 23.682,00 |
| 25.04.2025 | 344,05 | 344,05 | 339,20 | 340,45 | 0,70% | 24.718,00 |
| 24.04.2025 | 330,40 | 338,30 | 327,20 | 338,10 | 2,11% | 18.574,00 |
| 23.04.2025 | 328,65 | 334,75 | 326,10 | 331,10 | 4,25% | 47.663,00 |
| 22.04.2025 | 315,90 | 318,00 | 313,80 | 317,60 | -2,65% | 41.735,00 |
| 17.04.2025 | 330,00 | 330,75 | 324,75 | 326,25 | -2,31% | 50.291,00 |
| 16.04.2025 | 335,95 | 340,10 | 330,95 | 333,95 | -2,75% | 55.643,00 |
| 15.04.2025 | 342,75 | 345,55 | 341,40 | 343,40 | 0,28% | 34.697,00 |
| 14.04.2025 | 343,85 | 348,75 | 342,00 | 342,45 | 1,36% | 41.127,00 |
| 11.04.2025 | 341,50 | 341,50 | 331,50 | 337,85 | 0,16% | 35.079,00 |
| 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 |