393,375€
-0,75%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 395,50 | 401,25 | 394,35 | 396,35 | -0,24% | 84.763,00 |
| 14.01.2026 | 402,45 | 403,55 | 396,00 | 397,30 | -1,51% | 17.204,00 |
| 13.01.2026 | 409,15 | 409,15 | 400,40 | 403,40 | -1,67% | 16.010,00 |
| 12.01.2026 | 408,55 | 411,70 | 406,00 | 410,25 | 0,17% | 16.183,00 |
| 09.01.2026 | 410,00 | 410,65 | 406,00 | 409,55 | 0,01% | 15.501,00 |
| 08.01.2026 | 413,40 | 414,05 | 408,75 | 409,50 | -1,74% | 15.039,00 |
| 07.01.2026 | 408,15 | 418,70 | 407,55 | 416,75 | 3,13% | 16.541,00 |
| 06.01.2026 | 404,00 | 405,05 | 401,80 | 404,10 | -0,35% | 16.144,00 |
| 05.01.2026 | 405,00 | 406,50 | 402,30 | 405,50 | 0,62% | 29.563,00 |
| 02.01.2026 | 414,80 | 415,35 | 402,40 | 403,00 | -2,49% | 25.776,00 |
| 30.12.2025 | 412,95 | 413,85 | 412,85 | 413,30 | 0,10% | 2.666,00 |
| 29.12.2025 | 412,60 | 414,15 | 411,15 | 412,90 | -0,29% | 12.132,00 |
| 23.12.2025 | 411,75 | 414,10 | 411,50 | 414,10 | 0,16% | 29.261,00 |
| 22.12.2025 | 415,00 | 416,00 | 410,40 | 413,45 | -0,19% | 10.660,00 |
| 19.12.2025 | 413,95 | 416,20 | 412,00 | 414,25 | -0,62% | 9.865,00 |
| 18.12.2025 | 407,60 | 416,85 | 407,10 | 416,85 | 2,77% | 20.069,00 |
| 17.12.2025 | 406,15 | 409,05 | 404,90 | 405,60 | 0,75% | 11.572,00 |
| 16.12.2025 | 401,00 | 403,75 | 399,45 | 402,60 | -0,31% | 20.698,00 |
| 15.12.2025 | 407,60 | 408,35 | 401,90 | 403,85 | -0,80% | 14.309,00 |
| 12.12.2025 | 412,00 | 412,90 | 405,90 | 407,10 | -0,38% | 23.157,00 |
| 11.12.2025 | 404,90 | 410,35 | 403,10 | 408,65 | -1,01% | 31.446,00 |
| 10.12.2025 | 423,15 | 423,80 | 410,80 | 412,80 | -2,23% | 28.462,00 |
| 09.12.2025 | 421,40 | 422,60 | 420,00 | 422,20 | -0,09% | 10.668,00 |
| 08.12.2025 | 414,95 | 423,60 | 414,50 | 422,60 | 2,51% | 16.087,00 |
| 05.12.2025 | 413,05 | 415,00 | 412,00 | 412,25 | 0,48% | 9.403,00 |
| 04.12.2025 | 411,40 | 412,00 | 408,75 | 410,30 | -0,57% | 15.744,00 |
| 03.12.2025 | 421,30 | 422,10 | 407,50 | 412,65 | -2,23% | 37.600,00 |
| 02.12.2025 | 418,20 | 424,10 | 418,00 | 422,05 | 0,31% | 16.795,00 |
| 01.12.2025 | 421,30 | 422,15 | 416,90 | 420,75 | -0,80% | 18.157,00 |
| 28.11.2025 | 421,00 | 424,75 | 420,75 | 424,15 | 0,89% | 15.152,00 |
| 27.11.2025 | 421,40 | 421,70 | 420,00 | 420,40 | 0,12% | 9.880,00 |
| 26.11.2025 | 414,45 | 422,20 | 412,75 | 419,90 | 2,59% | 28.615,00 |
| 25.11.2025 | 410,60 | 411,00 | 401,80 | 409,30 | -0,82% | 23.586,00 |
| 24.11.2025 | 413,30 | 413,30 | 406,20 | 412,70 | 0,73% | 29.608,00 |
| 21.11.2025 | 413,00 | 416,10 | 407,30 | 409,70 | -2,89% | 42.442,00 |
| 20.11.2025 | 426,40 | 429,15 | 421,60 | 421,90 | -0,42% | 27.853,00 |
| 19.11.2025 | 425,10 | 428,60 | 422,80 | 423,70 | -0,25% | 16.309,00 |
| 18.11.2025 | 433,05 | 435,55 | 420,20 | 424,75 | -3,00% | 24.310,00 |
| 17.11.2025 | 441,30 | 442,05 | 436,10 | 437,90 | 0,06% | 21.261,00 |
| 14.11.2025 | 431,00 | 438,55 | 427,50 | 437,65 | -0,03% | 37.366,00 |
| 13.11.2025 | 440,10 | 442,15 | 435,00 | 437,80 | 1,11% | 21.493,00 |
| 12.11.2025 | 440,60 | 441,90 | 431,35 | 433,00 | -0,36% | 11.102,00 |
| 11.11.2025 | 437,40 | 438,25 | 433,30 | 434,55 | 0,20% | 12.449,00 |
| 10.11.2025 | 434,05 | 437,70 | 431,85 | 433,70 | 1,51% | 14.922,00 |
| 07.11.2025 | 432,00 | 432,70 | 425,95 | 427,25 | -0,93% | 25.004,00 |
| 06.11.2025 | 439,90 | 440,05 | 429,95 | 431,25 | -2,89% | 25.184,00 |
| 05.11.2025 | 446,25 | 448,20 | 443,50 | 444,10 | -0,58% | 13.540,00 |
| 04.11.2025 | 444,90 | 448,65 | 442,75 | 446,70 | -0,85% | 26.351,00 |
| 03.11.2025 | 449,05 | 456,00 | 445,80 | 450,55 | 0,31% | 30.166,00 |
| 31.10.2025 | 456,85 | 459,30 | 446,80 | 449,15 | -1,27% | 17.885,00 |
| 30.10.2025 | 451,80 | 462,20 | 450,50 | 454,95 | -1,52% | 31.002,00 |
| 29.10.2025 | 469,00 | 470,00 | 460,85 | 461,95 | -0,70% | 33.725,00 |
| 28.10.2025 | 456,65 | 478,85 | 456,50 | 465,20 | 1,82% | 37.893,00 |
| 27.10.2025 | 455,85 | 459,30 | 454,25 | 456,90 | 1,53% | 20.442,00 |
| 24.10.2025 | 449,65 | 451,60 | 447,95 | 450,00 | -0,23% | 11.675,00 |
| 23.10.2025 | 450,80 | 451,05 | 447,00 | 451,05 | 0,18% | 4.969,00 |
| 22.10.2025 | 445,55 | 452,00 | 445,55 | 450,25 | 1,29% | 14.554,00 |
| 21.10.2025 | 445,15 | 446,60 | 442,85 | 444,50 | 0,09% | 8.479,00 |
| 20.10.2025 | 442,85 | 444,75 | 440,30 | 444,10 | 1,61% | 10.148,00 |
| 17.10.2025 | 434,15 | 439,55 | 431,90 | 437,05 | -0,88% | 23.886,00 |
| 16.10.2025 | 440,20 | 442,75 | 439,55 | 440,95 | -0,45% | 10.241,00 |
| 15.10.2025 | 442,20 | 445,05 | 441,15 | 442,95 | 0,48% | 11.011,00 |
| 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 |