354,200€
-2,03%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,01% | 32.761,00 |
| 02.04.2026 | 316,50 | 321,40 | 316,05 | 321,70 | 0,45% | 29.412,00 |
| 01.04.2026 | 324,90 | 325,15 | 317,30 | 320,25 | 0,88% | 79.041,00 |
| 31.03.2026 | 316,05 | 319,20 | 315,30 | 317,45 | -0,05% | 33.235,00 |
| 30.03.2026 | 312,10 | 318,75 | 311,95 | 317,60 | 1,62% | 46.305,00 |
| 27.03.2026 | 318,20 | 318,40 | 309,60 | 312,55 | -1,98% | 34.512,00 |
| 26.03.2026 | 320,80 | 324,60 | 318,35 | 318,85 | -0,69% | 27.526,00 |
| 25.03.2026 | 323,60 | 327,30 | 319,80 | 321,05 | -0,36% | 49.914,00 |
| 24.03.2026 | 330,55 | 332,90 | 321,35 | 322,20 | -2,50% | 34.304,00 |
| 23.03.2026 | 328,60 | 337,95 | 328,25 | 330,45 | -0,63% | 52.909,00 |
| 20.03.2026 | 337,05 | 337,15 | 331,40 | 332,55 | -1,34% | 21.395,00 |
| 19.03.2026 | 341,10 | 342,20 | 337,05 | 337,05 | -1,32% | 25.401,00 |
| 18.03.2026 | 347,95 | 348,30 | 341,55 | 341,55 | -1,36% | 18.908,00 |
| 17.03.2026 | 347,20 | 350,65 | 345,50 | 346,25 | -0,24% | 16.546,00 |
| 16.03.2026 | 347,70 | 347,80 | 343,45 | 347,10 | 0,20% | 23.842,00 |
| 13.03.2026 | 350,20 | 351,90 | 345,70 | 346,40 | -1,52% | 19.448,00 |
| 12.03.2026 | 349,45 | 352,20 | 348,60 | 351,75 | 0,82% | 30.653,00 |
| 11.03.2026 | 349,60 | 353,00 | 346,95 | 348,90 | -0,31% | 21.868,00 |
| 10.03.2026 | 352,60 | 353,15 | 346,60 | 350,00 | -0,33% | 32.842,00 |
| 09.03.2026 | 349,30 | 353,00 | 347,90 | 351,15 | -1,17% | 39.640,00 |
| 06.03.2026 | 355,90 | 357,05 | 350,60 | 355,30 | 0,79% | 28.688,00 |
| 05.03.2026 | 349,40 | 354,55 | 346,95 | 352,50 | 0,97% | 53.550,00 |
| 04.03.2026 | 347,30 | 349,65 | 344,60 | 349,10 | 1,10% | 34.267,00 |
| 03.03.2026 | 338,40 | 345,30 | 336,25 | 345,30 | 1,62% | 38.379,00 |
| 02.03.2026 | 329,85 | 342,60 | 329,50 | 339,80 | 1,80% | 34.777,00 |
| 27.02.2026 | 338,90 | 339,30 | 330,25 | 333,80 | -1,72% | 39.919,00 |
| 26.02.2026 | 338,85 | 344,95 | 338,15 | 339,65 | 0,85% | 36.469,00 |
| 25.02.2026 | 330,25 | 339,35 | 330,00 | 336,80 | 2,78% | 38.684,00 |
| 24.02.2026 | 327,05 | 330,70 | 324,55 | 327,70 | 0,03% | 29.298,00 |
| 23.02.2026 | 335,00 | 337,55 | 326,80 | 327,60 | -3,11% | 40.000,00 |
| 20.02.2026 | 340,35 | 340,60 | 336,00 | 338,10 | -0,53% | 36.550,00 |
| 19.02.2026 | 340,85 | 343,65 | 338,70 | 339,90 | -0,09% | 29.552,00 |
| 18.02.2026 | 337,25 | 340,55 | 335,50 | 340,20 | 0,81% | 32.318,00 |
| 17.02.2026 | 339,25 | 339,40 | 334,00 | 337,45 | -0,52% | 28.655,00 |
| 16.02.2026 | 340,80 | 341,50 | 337,50 | 339,20 | 0,65% | 37.421,00 |
| 13.02.2026 | 339,00 | 341,50 | 335,70 | 337,00 | -0,09% | 24.860,00 |
| 12.02.2026 | 342,15 | 342,65 | 335,60 | 337,30 | -0,50% | 46.668,00 |
| 11.02.2026 | 348,10 | 352,15 | 337,45 | 339,00 | -4,09% | 34.103,00 |
| 10.02.2026 | 348,85 | 355,80 | 347,15 | 353,45 | 2,05% | 50.779,00 |
| 09.02.2026 | 341,65 | 346,40 | 336,55 | 346,35 | 2,76% | 45.248,00 |
| 06.02.2026 | 334,80 | 340,90 | 332,80 | 337,05 | -1,71% | 99.673,00 |
| 05.02.2026 | 347,85 | 348,60 | 337,10 | 342,90 | -2,74% | 59.882,00 |
| 04.02.2026 | 350,70 | 354,00 | 346,00 | 352,55 | 0,74% | 69.213,00 |
| 03.02.2026 | 360,85 | 361,75 | 348,55 | 349,95 | -3,07% | 49.537,00 |
| 02.02.2026 | 359,00 | 364,95 | 358,00 | 361,05 | -0,56% | 40.685,00 |
| 30.01.2026 | 362,80 | 369,05 | 360,25 | 363,10 | 2,17% | 84.811,00 |
| 29.01.2026 | 380,00 | 381,50 | 353,05 | 355,40 | -11,42% | 141.011,00 |
| 28.01.2026 | 403,00 | 404,35 | 400,50 | 401,20 | 0,24% | 19.032,00 |
| 27.01.2026 | 399,45 | 400,80 | 395,85 | 400,25 | 0,77% | 22.521,00 |
| 26.01.2026 | 394,25 | 397,65 | 389,70 | 397,20 | 0,29% | 27.230,00 |
| 23.01.2026 | 386,65 | 399,40 | 382,65 | 396,05 | 3,58% | 35.483,00 |
| 22.01.2026 | 383,40 | 384,60 | 379,45 | 382,35 | -0,05% | 37.991,00 |
| 21.01.2026 | 388,40 | 389,25 | 382,50 | 382,55 | -1,66% | 34.484,00 |
| 20.01.2026 | 388,10 | 389,00 | 382,85 | 389,00 | -0,26% | 38.226,00 |
| 19.01.2026 | 389,05 | 392,10 | 388,15 | 390,00 | -1,80% | 45.441,00 |
| 16.01.2026 | 395,40 | 397,15 | 392,95 | 397,15 | 0,20% | 20.724,00 |
| 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 |