424,925€
3,29%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 411,25 | 416,40 | 409,80 | 414,70 | 0,80% | 17.151,00 |
| 20.08.2026 | 414,05 | 419,20 | 410,60 | 411,40 | -1,06% | 22.616,00 |
| 19.08.2026 | 414,30 | 415,80 | 410,45 | 415,80 | -0,19% | 23.874,00 |
| 18.08.2026 | 413,50 | 419,00 | 412,85 | 416,60 | -0,35% | 18.833,00 |
| 17.08.2026 | 425,45 | 425,45 | 415,80 | 418,05 | -2,65% | 25.692,00 |
| 14.08.2026 | 428,95 | 431,65 | 427,50 | 429,45 | 0,08% | 37.681,00 |
| 13.08.2026 | 425,15 | 434,05 | 424,95 | 429,10 | 0,43% | 31.410,00 |
| 12.08.2026 | 434,35 | 434,85 | 425,65 | 427,25 | -1,59% | 20.154,00 |
| 11.08.2026 | 437,20 | 439,05 | 432,95 | 434,15 | -1,53% | 16.988,00 |
| 10.08.2026 | 432,25 | 444,50 | 430,80 | 440,90 | 1,51% | 30.897,00 |
| 07.08.2026 | 432,35 | 436,75 | 428,65 | 434,35 | 0,82% | 26.053,00 |
| 06.08.2026 | 419,55 | 432,55 | 417,50 | 430,80 | 1,51% | 37.576,00 |
| 05.08.2026 | 425,90 | 432,20 | 421,95 | 424,40 | -1,70% | 37.809,00 |
| 04.08.2026 | 420,40 | 433,55 | 413,05 | 431,75 | 2,06% | 81.507,00 |
| 03.08.2026 | 404,75 | 426,05 | 404,75 | 423,05 | 6,58% | 95.220,00 |
| 31.07.2026 | 387,65 | 403,55 | 387,00 | 396,95 | 2,44% | 87.676,00 |
| 30.07.2026 | 366,50 | 392,65 | 364,15 | 387,50 | 11,80% | 168.491,00 |
| 29.07.2026 | 347,30 | 349,35 | 341,85 | 346,60 | -1,13% | 33.454,00 |
| 28.07.2026 | 345,10 | 351,95 | 344,30 | 350,55 | 1,61% | 34.530,00 |
| 27.07.2026 | 336,55 | 346,20 | 336,55 | 345,00 | 2,07% | 23.867,00 |
| 24.07.2026 | 335,85 | 342,00 | 335,00 | 338,00 | 1,47% | 24.559,00 |
| 23.07.2026 | 340,10 | 344,10 | 332,10 | 333,10 | -2,22% | 39.325,00 |
| 22.07.2026 | 348,95 | 351,00 | 340,45 | 340,65 | -2,66% | 28.573,00 |
| 21.07.2026 | 350,15 | 351,70 | 347,65 | 349,95 | 0,43% | 24.026,00 |
| 20.07.2026 | 344,50 | 349,00 | 340,55 | 348,45 | 1,89% | 19.701,00 |
| 17.07.2026 | 344,65 | 348,35 | 340,45 | 342,00 | -1,94% | 39.397,00 |
| 16.07.2026 | 346,20 | 350,80 | 342,80 | 348,75 | 0,68% | 47.034,00 |
| 15.07.2026 | 336,40 | 347,65 | 335,85 | 346,40 | 2,70% | 53.086,00 |
| 14.07.2026 | 341,50 | 341,85 | 329,50 | 337,30 | -1,58% | 59.330,00 |
| 13.07.2026 | 339,40 | 343,00 | 336,95 | 342,70 | 2,10% | 25.183,00 |
| 10.07.2026 | 336,50 | 343,00 | 334,30 | 335,65 | 0,86% | 23.073,00 |
| 09.07.2026 | 336,20 | 336,20 | 326,70 | 332,80 | -0,76% | 44.640,00 |
| 08.07.2026 | 341,30 | 341,70 | 334,40 | 335,35 | -2,43% | 41.520,00 |
| 07.07.2026 | 340,55 | 346,00 | 340,00 | 343,70 | 1,52% | 33.926,00 |
| 06.07.2026 | 341,25 | 343,45 | 334,00 | 338,55 | -0,01% | 31.939,00 |
| 03.07.2026 | 340,50 | 340,50 | 337,50 | 338,60 | -0,06% | 35.261,00 |
| 02.07.2026 | 339,90 | 341,20 | 332,60 | 338,80 | 0,36% | 76.155,00 |
| 01.07.2026 | 329,55 | 340,40 | 328,80 | 337,60 | 4,04% | 43.435,00 |
| 30.06.2026 | 325,55 | 326,85 | 322,40 | 324,50 | -0,55% | 42.220,00 |
| 29.06.2026 | 331,85 | 334,05 | 325,55 | 326,30 | 0,40% | 75.659,00 |
| 26.06.2026 | 313,05 | 325,05 | 311,25 | 325,00 | 3,97% | 78.419,00 |
| 25.06.2026 | 320,95 | 322,50 | 311,15 | 312,60 | -5,17% | 86.773,00 |
| 24.06.2026 | 329,15 | 333,70 | 325,95 | 329,65 | 0,56% | 36.529,00 |
| 23.06.2026 | 320,90 | 331,40 | 320,55 | 327,80 | 0,99% | 58.181,00 |
| 22.06.2026 | 331,10 | 333,20 | 323,95 | 324,60 | -1,67% | 60.419,00 |
| 19.06.2026 | 331,00 | 331,15 | 329,30 | 330,10 | 0,89% | 17.083,00 |
| 18.06.2026 | 332,50 | 333,85 | 325,35 | 327,20 | -1,65% | 65.203,00 |
| 17.06.2026 | 339,75 | 339,85 | 332,00 | 332,70 | -1,86% | 67.298,00 |
| 16.06.2026 | 345,40 | 345,85 | 337,80 | 339,00 | -1,38% | 33.954,00 |
| 15.06.2026 | 343,10 | 344,30 | 338,35 | 343,75 | 2,57% | 65.306,00 |
| 12.06.2026 | 338,50 | 340,95 | 330,50 | 335,15 | -0,53% | 46.921,00 |
| 11.06.2026 | 346,00 | 346,10 | 335,80 | 336,95 | -3,04% | 65.581,00 |
| 10.06.2026 | 348,70 | 350,10 | 343,65 | 347,50 | -0,43% | 49.288,00 |
| 09.06.2026 | 356,95 | 357,00 | 349,00 | 349,00 | -2,04% | 32.412,00 |
| 08.06.2026 | 360,00 | 361,10 | 356,20 | 356,25 | -2,37% | 26.191,00 |
| 05.06.2026 | 367,20 | 370,55 | 364,10 | 364,90 | -1,46% | 43.242,00 |
| 04.06.2026 | 369,05 | 374,60 | 368,40 | 370,30 | 0,67% | 52.410,00 |
| 03.06.2026 | 378,15 | 381,25 | 367,05 | 367,85 | -3,68% | 69.663,00 |
| 02.06.2026 | 389,60 | 391,40 | 380,00 | 381,90 | -4,18% | 81.414,00 |
| 01.06.2026 | 394,50 | 405,40 | 392,50 | 398,55 | 4,95% | 148.351,00 |
| 29.05.2026 | 368,05 | 381,55 | 367,70 | 379,75 | 4,30% | 63.236,00 |
| 28.05.2026 | 356,45 | 368,35 | 354,30 | 364,10 | 2,56% | 68.452,00 |
| 27.05.2026 | 356,35 | 357,25 | 352,00 | 355,00 | -0,84% | 24.315,00 |
| 26.05.2026 | 360,75 | 360,80 | 355,55 | 358,00 | -1,45% | 18.781,00 |
| 25.05.2026 | 362,85 | 363,55 | 362,00 | 363,25 | 0,48% | 10.089,00 |
| 22.05.2026 | 363,05 | 365,25 | 359,15 | 361,50 | 0,08% | 24.742,00 |
| 21.05.2026 | 360,45 | 373,15 | 359,00 | 361,20 | 0,74% | 61.894,00 |
| 20.05.2026 | 359,80 | 361,00 | 354,75 | 358,55 | -1,35% | 24.149,00 |
| 19.05.2026 | 363,40 | 372,70 | 363,10 | 363,45 | 1,16% | 35.574,00 |
| 18.05.2026 | 361,80 | 364,00 | 357,00 | 359,30 | -1,10% | 20.172,00 |
| 15.05.2026 | 348,95 | 366,25 | 348,75 | 363,30 | 3,24% | 39.877,00 |
| 14.05.2026 | 344,90 | 352,60 | 343,50 | 351,90 | 1,94% | 18.156,00 |
| 13.05.2026 | 347,95 | 348,90 | 342,65 | 345,20 | -0,70% | 23.405,00 |
| 12.05.2026 | 350,30 | 353,90 | 347,05 | 347,65 | -0,30% | 23.271,00 |
| 11.05.2026 | 351,00 | 351,95 | 344,35 | 348,70 | -1,33% | 29.703,00 |
| 08.05.2026 | 359,35 | 360,00 | 352,00 | 353,40 | -2,25% | 40.290,00 |
| 07.05.2026 | 353,10 | 363,75 | 351,80 | 361,55 | 2,70% | 35.064,00 |
| 06.05.2026 | 348,50 | 355,50 | 344,80 | 352,05 | 0,28% | 53.466,00 |
| 05.05.2026 | 355,90 | 356,50 | 350,15 | 351,05 | -0,92% | 21.016,00 |
| 04.05.2026 | 353,10 | 358,90 | 350,90 | 354,30 | 3,17% | 36.321,00 |
| 30.04.2026 | 359,20 | 361,15 | 341,85 | 343,40 | -5,49% | 64.193,00 |
| 29.04.2026 | 366,40 | 367,15 | 361,20 | 363,35 | -0,15% | 24.575,00 |
| 28.04.2026 | 362,10 | 365,95 | 357,55 | 363,90 | 1,07% | 41.643,00 |
| 27.04.2026 | 362,40 | 364,35 | 345,00 | 360,05 | 0,25% | 50.747,00 |
| 24.04.2026 | 358,80 | 360,35 | 355,50 | 359,15 | -0,36% | 23.129,00 |
| 23.04.2026 | 365,10 | 365,35 | 355,85 | 360,45 | -2,17% | 35.067,00 |
| 22.04.2026 | 363,45 | 368,90 | 361,40 | 368,45 | 1,89% | 58.545,00 |
| 21.04.2026 | 356,80 | 362,75 | 355,00 | 361,60 | 2,20% | 39.188,00 |
| 20.04.2026 | 356,15 | 359,10 | 353,80 | 353,80 | -2,90% | 32.004,00 |
| 17.04.2026 | 357,25 | 365,55 | 357,10 | 364,35 | 2,65% | 101.998,00 |
| 16.04.2026 | 354,30 | 356,75 | 350,35 | 354,95 | 2,82% | 67.102,00 |
| 15.04.2026 | 335,80 | 346,60 | 334,85 | 345,20 | 3,74% | 42.170,00 |
| 14.04.2026 | 328,15 | 334,30 | 327,75 | 332,75 | 2,43% | 50.597,00 |
| 13.04.2026 | 316,10 | 325,05 | 314,45 | 324,85 | 2,57% | 40.825,00 |
| 10.04.2026 | 320,10 | 320,95 | 316,70 | 316,70 | 0,32% | 45.308,00 |
| 09.04.2026 | 321,55 | 321,55 | 314,20 | 315,70 | -2,43% | 42.889,00 |
| 08.04.2026 | 330,20 | 330,75 | 322,50 | 323,55 | 1,60% | 78.219,00 |
| 07.04.2026 | 322,70 | 323,90 | 317,00 | 318,45 | -0,86% | 32.761,00 |
| 02.04.2026 | 316,50 | 321,40 | 316,05 | 321,20 | 0,30% | 29.412,00 |
| 01.04.2026 | 324,90 | 325,15 | 317,30 | 320,25 | 0,88% | 79.041,00 |