409,500€
-0,43%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 409,10 | 411,35 | 407,50 | 409,45 | -0,44% | 25.130,00 |
| 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 |
| 15.11.2024 | 402,00 | 402,10 | 394,70 | 394,90 | -1,99% | 25.552,00 |
| 14.11.2024 | 401,70 | 405,50 | 401,40 | 402,90 | 0,79% | 26.312,00 |
| 13.11.2024 | 397,95 | 399,80 | 395,35 | 399,75 | 1,02% | 30.132,00 |
| 12.11.2024 | 392,20 | 396,00 | 392,15 | 395,70 | 0,85% | 23.099,00 |
| 11.11.2024 | 395,20 | 398,80 | 390,75 | 392,35 | -0,76% | 40.820,00 |
| 08.11.2024 | 395,60 | 396,65 | 391,85 | 395,35 | 0,18% | 28.684,00 |
| 07.11.2024 | 390,80 | 394,65 | 389,15 | 394,65 | 1,64% | 35.357,00 |
| 06.11.2024 | 386,30 | 391,65 | 383,90 | 388,30 | 2,41% | 48.447,00 |
| 05.11.2024 | 376,25 | 379,30 | 374,35 | 379,15 | 1,24% | 13.856,00 |
| 04.11.2024 | 377,65 | 378,05 | 372,45 | 374,50 | -2,09% | 19.761,00 |
| 01.11.2024 | 377,70 | 382,70 | 375,00 | 382,50 | 1,67% | 63.579,00 |
| 31.10.2024 | 383,00 | 385,85 | 374,00 | 376,20 | -6,46% | 162.039,00 |
| 30.10.2024 | 405,15 | 407,50 | 399,70 | 402,20 | 1,06% | 41.198,00 |
| 29.10.2024 | 395,75 | 398,70 | 393,90 | 398,00 | 0,54% | 20.826,00 |
| 28.10.2024 | 398,40 | 400,15 | 395,65 | 395,85 | -0,55% | 18.416,00 |
| 25.10.2024 | 393,30 | 399,30 | 392,40 | 398,05 | 1,22% | 20.958,00 |
| 24.10.2024 | 394,85 | 395,75 | 392,00 | 393,25 | -0,96% | 16.182,00 |
| 23.10.2024 | 395,50 | 400,70 | 395,05 | 397,05 | 0,53% | 32.402,00 |
| 22.10.2024 | 386,20 | 397,25 | 384,65 | 394,95 | 3,16% | 50.915,00 |
| 21.10.2024 | 385,20 | 385,20 | 382,30 | 382,85 | -0,55% | 12.626,00 |
| 18.10.2024 | 385,95 | 386,35 | 383,20 | 384,95 | -0,10% | 17.277,00 |
| 17.10.2024 | 384,80 | 391,00 | 384,10 | 385,35 | 0,93% | 23.437,00 |
| 16.10.2024 | 385,25 | 385,85 | 377,15 | 381,80 | -0,24% | 23.604,00 |
| 15.10.2024 | 385,75 | 386,85 | 381,60 | 382,70 | -0,56% | 19.268,00 |
| 14.10.2024 | 380,20 | 388,60 | 380,20 | 384,85 | 1,41% | 17.148,00 |
| 11.10.2024 | 381,10 | 381,10 | 377,85 | 379,50 | -0,41% | 9.926,00 |
| 10.10.2024 | 382,55 | 383,05 | 378,00 | 381,05 | -0,56% | 18.076,00 |
| 09.10.2024 | 378,90 | 383,20 | 377,85 | 383,20 | 1,52% | 17.400,00 |
| 08.10.2024 | 373,40 | 378,00 | 369,25 | 377,45 | -0,26% | 47.665,00 |
| 07.10.2024 | 379,70 | 380,50 | 377,20 | 378,45 | -0,34% | 19.347,00 |
| 04.10.2024 | 378,00 | 383,50 | 377,70 | 379,75 | 0,22% | 16.937,00 |
| 03.10.2024 | 377,90 | 380,35 | 376,35 | 378,90 | -0,12% | 16.119,00 |
| 02.10.2024 | 379,55 | 382,65 | 377,40 | 379,35 | -0,28% | 21.441,00 |
| 01.10.2024 | 386,80 | 387,95 | 378,45 | 380,40 | -0,95% | 15.179,00 |
| 30.09.2024 | 382,75 | 384,20 | 381,00 | 384,05 | -0,19% | 23.827,00 |
| 27.09.2024 | 385,25 | 387,55 | 384,35 | 384,80 | -0,08% | 17.966,00 |
| 26.09.2024 | 390,85 | 391,70 | 384,65 | 385,10 | -0,61% | 19.375,00 |
| 25.09.2024 | 382,95 | 387,45 | 382,60 | 387,45 | 0,74% | 21.480,00 |
| 24.09.2024 | 390,90 | 391,05 | 382,20 | 384,60 | -1,74% | 17.211,00 |
| 23.09.2024 | 392,10 | 393,95 | 386,70 | 391,40 | 0,18% | 33.464,00 |
| 20.09.2024 | 393,00 | 393,55 | 389,75 | 390,70 | -0,93% | 16.570,00 |
| 19.09.2024 | 391,30 | 397,25 | 391,00 | 394,35 | 1,56% | 23.413,00 |
| 18.09.2024 | 392,70 | 393,05 | 388,00 | 388,30 | -0,91% | 21.099,00 |
| 17.09.2024 | 391,50 | 397,40 | 391,15 | 391,85 | 1,10% | 65.338,00 |
| 16.09.2024 | 387,00 | 389,30 | 384,70 | 387,60 | 0,22% | 19.112,00 |
| 13.09.2024 | 384,25 | 386,90 | 384,00 | 386,75 | 1,40% | 19.951,00 |
| 12.09.2024 | 384,85 | 385,30 | 380,50 | 381,40 | 2,13% | 22.986,00 |
| 11.09.2024 | 374,25 | 378,55 | 372,30 | 373,45 | -0,48% | 15.867,00 |
| 10.09.2024 | 367,00 | 377,85 | 366,90 | 375,25 | 2,50% | 18.371,00 |
| 09.09.2024 | 365,00 | 369,85 | 364,45 | 366,10 | 0,73% | 16.967,00 |
| 06.09.2024 | 366,30 | 370,60 | 360,85 | 363,45 | -1,16% | 30.324,00 |
| 05.09.2024 | 368,45 | 372,65 | 365,25 | 367,70 | -0,45% | 15.562,00 |
| 04.09.2024 | 367,20 | 371,00 | 365,40 | 369,35 | -1,38% | 26.357,00 |
| 03.09.2024 | 376,80 | 379,60 | 373,85 | 374,50 | -0,99% | 17.835,00 |
| 02.09.2024 | 377,00 | 378,25 | 375,50 | 378,25 | 0,71% | 13.549,00 |
| 30.08.2024 | 375,00 | 376,70 | 374,10 | 375,60 | -0,88% | 19.309,00 |
| 29.08.2024 | 368,70 | 381,10 | 368,70 | 378,95 | 3,14% | 22.924,00 |
| 28.08.2024 | 370,50 | 373,05 | 366,60 | 367,40 | -0,31% | 16.186,00 |
| 27.08.2024 | 370,40 | 371,40 | 367,95 | 368,55 | -0,59% | 11.834,00 |
| 26.08.2024 | 372,95 | 374,25 | 368,85 | 370,75 | -0,24% | 17.091,00 |
| 23.08.2024 | 376,65 | 377,15 | 369,85 | 371,65 | -1,51% | 19.940,00 |
| 22.08.2024 | 380,50 | 383,95 | 377,35 | 377,35 | -0,81% | 16.775,00 |
| 21.08.2024 | 382,10 | 383,55 | 380,20 | 380,45 | -0,03% | 11.705,00 |
| 20.08.2024 | 381,20 | 382,15 | 379,40 | 380,55 | 0,70% | 11.551,00 |
| 19.08.2024 | 379,60 | 380,35 | 377,00 | 377,90 | -0,62% | 13.583,00 |
| 16.08.2024 | 385,70 | 386,20 | 379,55 | 380,25 | -0,28% | 24.731,00 |
| 15.08.2024 | 380,00 | 383,95 | 378,95 | 381,30 | 0,91% | 28.199,00 |
| 14.08.2024 | 377,25 | 378,40 | 373,75 | 377,85 | 0,16% | 24.021,00 |
| 13.08.2024 | 374,20 | 377,65 | 372,60 | 377,25 | 1,56% | 16.041,00 |
| 12.08.2024 | 374,00 | 374,60 | 369,95 | 371,45 | 0,24% | 17.579,00 |