421,525€
-0,56%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 421,20 | 424,20 | 420,85 | 422,00 | -0,41% | 9.844,00 |
| 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 |
| 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 |