Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 396,95 | 404,30 | 396,90 | 399,20 | -0,20% | 63.859,00 |
| 31.01.2025 | 404,00 | 405,90 | 400,00 | 400,00 | 0,59% | 51.237,00 |
| 30.01.2025 | 409,80 | 411,00 | 392,55 | 397,65 | -6,41% | 94.529,00 |
| 29.01.2025 | 428,60 | 430,15 | 423,65 | 424,90 | 0,24% | 53.189,00 |
| 28.01.2025 | 418,00 | 424,45 | 413,75 | 423,90 | 4,11% | 47.888,00 |
| 27.01.2025 | 410,00 | 413,10 | 390,10 | 407,15 | -4,04% | 169.416,00 |
| 24.01.2025 | 426,20 | 426,75 | 421,10 | 424,30 | -0,43% | 18.603,00 |
| 23.01.2025 | 428,10 | 428,10 | 424,15 | 426,15 | 0,11% | 46.728,00 |
| 22.01.2025 | 417,70 | 425,70 | 414,65 | 425,70 | 3,48% | 32.804,00 |
| 21.01.2025 | 414,85 | 417,15 | 410,00 | 411,40 | -0,58% | 23.759,00 |
| 20.01.2025 | 417,95 | 418,60 | 412,65 | 413,80 | -0,68% | 30.166,00 |
| 17.01.2025 | 412,50 | 422,85 | 412,00 | 416,65 | 0,56% | 23.709,00 |
| 16.01.2025 | 417,70 | 418,45 | 413,80 | 414,35 | 0,04% | 26.069,00 |
| 15.01.2025 | 404,70 | 415,00 | 403,25 | 414,20 | 2,45% | 25.861,00 |
| 14.01.2025 | 408,90 | 410,20 | 403,30 | 404,30 | -0,27% | 22.890,00 |
| 13.01.2025 | 408,00 | 409,65 | 405,10 | 405,40 | -0,53% | 35.738,00 |
| 10.01.2025 | 412,05 | 413,70 | 404,85 | 407,55 | -0,83% | 22.835,00 |
| 09.01.2025 | 411,45 | 412,10 | 410,20 | 410,95 | -0,40% | 10.762,00 |
| 08.01.2025 | 410,15 | 414,15 | 409,30 | 412,60 | 0,56% | 25.887,00 |
| 07.01.2025 | 411,60 | 414,45 | 410,30 | 410,30 | -1,17% | 25.215,00 |
| 06.01.2025 | 412,65 | 418,40 | 409,50 | 415,15 | 1,39% | 36.752,00 |
| 03.01.2025 | 409,10 | 411,35 | 407,50 | 409,45 | -0,44% | 25.148,00 |
| 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 |