442,950€
0,48%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 442,20 | 443,30 | 441,15 | 442,65 | 0,41% | 5.819,00 |
| 14.10.2025 | 441,70 | 442,70 | 437,10 | 440,85 | -0,72% | 13.184,00 |
| 13.10.2025 | 445,70 | 448,15 | 442,60 | 444,05 | 0,05% | 13.534,00 |
| 10.10.2025 | 451,95 | 452,45 | 443,45 | 443,85 | -1,10% | 13.047,00 |
| 09.10.2025 | 451,95 | 452,50 | 448,40 | 448,80 | -0,65% | 8.308,00 |
| 08.10.2025 | 450,65 | 453,00 | 449,90 | 451,75 | 0,51% | 8.349,00 |
| 07.10.2025 | 451,30 | 454,05 | 449,30 | 449,45 | 0,38% | 7.433,00 |
| 06.10.2025 | 443,60 | 448,10 | 442,10 | 447,75 | 1,14% | 15.097,00 |
| 03.10.2025 | 441,30 | 442,90 | 438,90 | 442,70 | 1,15% | 7.651,00 |
| 02.10.2025 | 442,10 | 444,00 | 436,35 | 437,65 | -0,40% | 31.640,00 |
| 01.10.2025 | 435,70 | 439,65 | 435,00 | 439,40 | 0,02% | 11.361,00 |
| 30.09.2025 | 437,90 | 440,50 | 435,00 | 439,30 | 0,32% | 14.437,00 |
| 29.09.2025 | 437,00 | 440,25 | 433,75 | 437,90 | 0,83% | 9.414,00 |
| 26.09.2025 | 435,10 | 439,60 | 433,60 | 434,30 | -0,39% | 12.191,00 |
| 25.09.2025 | 434,70 | 436,80 | 432,50 | 436,00 | 0,38% | 25.476,00 |
| 24.09.2025 | 431,90 | 436,60 | 431,10 | 434,35 | 0,17% | 15.848,00 |
| 23.09.2025 | 437,40 | 438,25 | 432,90 | 433,60 | -0,81% | 5.378,00 |
| 22.09.2025 | 439,95 | 439,95 | 435,95 | 437,15 | 0,23% | 9.148,00 |
| 19.09.2025 | 432,55 | 437,65 | 431,70 | 436,15 | 0,65% | 7.971,00 |
| 18.09.2025 | 434,00 | 435,80 | 431,20 | 433,35 | 1,16% | 13.758,00 |
| 17.09.2025 | 431,20 | 431,95 | 427,20 | 428,40 | -1,11% | 8.431,00 |
| 16.09.2025 | 438,70 | 438,95 | 432,00 | 433,20 | -0,74% | 9.276,00 |
| 15.09.2025 | 436,55 | 437,15 | 429,55 | 436,45 | -0,01% | 15.771,00 |
| 12.09.2025 | 432,55 | 436,50 | 430,50 | 436,50 | 1,86% | 12.739,00 |
| 11.09.2025 | 428,90 | 430,60 | 424,60 | 428,55 | 0,39% | 12.845,00 |
| 10.09.2025 | 426,80 | 434,05 | 424,00 | 426,90 | 0,22% | 31.238,00 |
| 09.09.2025 | 424,70 | 428,00 | 424,00 | 425,95 | -0,06% | 14.316,00 |
| 08.09.2025 | 423,95 | 427,10 | 421,50 | 426,20 | 0,69% | 15.776,00 |
| 05.09.2025 | 436,00 | 437,00 | 421,45 | 423,30 | -2,80% | 18.035,00 |
| 04.09.2025 | 433,20 | 436,50 | 432,20 | 435,50 | 0,67% | 7.748,00 |
| 03.09.2025 | 433,05 | 436,00 | 431,20 | 432,60 | 0,66% | 9.044,00 |
| 02.09.2025 | 433,15 | 434,20 | 427,85 | 429,75 | -0,41% | 14.430,00 |
| 01.09.2025 | 431,85 | 433,35 | 431,50 | 431,50 | -0,51% | 6.850,00 |
| 29.08.2025 | 437,00 | 437,00 | 432,25 | 433,70 | -0,34% | 4.723,00 |
| 28.08.2025 | 436,50 | 438,25 | 433,15 | 435,20 | 0,21% | 10.817,00 |
| 27.08.2025 | 431,80 | 435,80 | 431,10 | 434,30 | 0,74% | 6.652,00 |
| 26.08.2025 | 433,70 | 434,65 | 431,10 | 431,10 | -0,78% | 5.355,00 |
| 25.08.2025 | 433,30 | 434,70 | 430,50 | 434,50 | 0,09% | 9.879,00 |
| 22.08.2025 | 433,60 | 436,35 | 432,80 | 434,10 | -0,61% | 11.030,00 |
| 21.08.2025 | 434,75 | 436,75 | 431,95 | 436,75 | 0,47% | 10.186,00 |
| 20.08.2025 | 436,80 | 438,95 | 433,55 | 434,70 | -0,59% | 16.849,00 |
| 19.08.2025 | 442,95 | 443,45 | 435,80 | 437,30 | -1,20% | 13.850,00 |
| 18.08.2025 | 445,15 | 447,40 | 442,60 | 442,60 | -0,88% | 16.231,00 |
| 15.08.2025 | 449,80 | 449,80 | 445,35 | 446,55 | -0,48% | 10.840,00 |
| 14.08.2025 | 446,35 | 451,20 | 446,00 | 448,70 | -0,45% | 40.550,00 |
| 13.08.2025 | 453,30 | 455,25 | 449,80 | 450,75 | -0,01% | 12.643,00 |
| 12.08.2025 | 450,70 | 452,85 | 448,75 | 450,80 | -0,41% | 16.861,00 |
| 11.08.2025 | 448,85 | 454,30 | 447,50 | 452,65 | 1,39% | 33.965,00 |
| 08.08.2025 | 447,60 | 450,10 | 446,35 | 446,45 | -1,07% | 21.701,00 |
| 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 |