440,200€
0,64%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 434,55 | 438,35 | 432,40 | 437,75 | 0,08% | 2.714,00 |
| 16.10.2025 | 440,70 | 442,65 | 434,90 | 437,40 | -0,86% | 3.374,00 |
| 15.10.2025 | 442,45 | 444,65 | 439,10 | 441,20 | -0,35% | 1.695,00 |
| 14.10.2025 | 441,90 | 443,30 | 437,00 | 442,75 | -0,27% | 2.534,00 |
| 13.10.2025 | 445,00 | 448,05 | 443,10 | 443,95 | 1,01% | 2.860,00 |
| 10.10.2025 | 451,60 | 452,35 | 439,50 | 439,50 | -2,33% | 1.532,00 |
| 09.10.2025 | 450,50 | 452,45 | 448,35 | 450,00 | -0,21% | 5.175,00 |
| 08.10.2025 | 450,25 | 452,70 | 450,10 | 450,95 | 0,34% | 1.523,00 |
| 07.10.2025 | 451,85 | 453,95 | 447,35 | 449,40 | -0,74% | 3.214,00 |
| 06.10.2025 | 442,85 | 453,00 | 442,75 | 452,75 | 2,52% | 3.494,00 |
| 03.10.2025 | 440,75 | 442,85 | 439,60 | 441,60 | 0,18% | 820,00 |
| 02.10.2025 | 442,90 | 444,05 | 437,55 | 440,80 | -0,28% | 1.559,00 |
| 01.10.2025 | 437,80 | 442,85 | 436,00 | 442,05 | 0,32% | 2.681,00 |
| 30.09.2025 | 438,10 | 440,65 | 434,55 | 440,65 | 0,41% | 2.988,00 |
| 29.09.2025 | 437,00 | 440,20 | 434,30 | 438,85 | 0,32% | 1.939,00 |
| 26.09.2025 | 434,25 | 439,60 | 433,45 | 437,45 | 0,45% | 1.259,00 |
| 25.09.2025 | 434,60 | 436,05 | 432,65 | 435,50 | 0,75% | 1.140,00 |
| 24.09.2025 | 431,00 | 435,90 | 430,90 | 432,25 | 0,37% | 2.985,00 |
| 23.09.2025 | 436,70 | 438,15 | 429,60 | 430,65 | -1,01% | 1.094,00 |
| 22.09.2025 | 441,20 | 441,20 | 435,05 | 435,05 | -1,55% | 2.024,00 |
| 19.09.2025 | 432,30 | 441,90 | 431,90 | 441,90 | 2,43% | 3.323,00 |
| 18.09.2025 | 434,00 | 435,45 | 431,00 | 431,40 | 0,09% | 1.671,00 |
| 17.09.2025 | 430,15 | 431,70 | 427,20 | 431,00 | 0,34% | 1.612,00 |
| 16.09.2025 | 438,65 | 438,85 | 429,55 | 429,55 | -1,93% | 1.919,00 |
| 15.09.2025 | 436,65 | 438,00 | 429,60 | 438,00 | 0,48% | 1.981,00 |
| 12.09.2025 | 434,45 | 436,20 | 431,25 | 435,90 | 2,01% | 1.968,00 |
| 11.09.2025 | 427,70 | 430,55 | 424,45 | 427,30 | -0,09% | 1.375,00 |
| 10.09.2025 | 426,65 | 433,35 | 424,00 | 427,70 | 0,45% | 1.919,00 |
| 09.09.2025 | 424,75 | 427,40 | 424,40 | 425,80 | 0,64% | 1.243,00 |
| 08.09.2025 | 423,80 | 427,10 | 421,85 | 423,10 | 0,28% | 2.498,00 |
| 05.09.2025 | 436,50 | 436,50 | 420,50 | 421,90 | -2,96% | 3.376,00 |
| 04.09.2025 | 432,25 | 436,25 | 432,25 | 434,75 | 0,87% | 1.866,00 |
| 03.09.2025 | 431,40 | 434,40 | 431,00 | 431,00 | -0,43% | 1.098,00 |
| 02.09.2025 | 432,80 | 433,50 | 427,55 | 432,85 | 0,38% | 1.360,00 |
| 01.09.2025 | 432,30 | 433,50 | 430,90 | 431,20 | -0,83% | 1.515,00 |
| 29.08.2025 | 436,40 | 436,85 | 432,50 | 434,80 | -0,25% | 1.040,00 |
| 28.08.2025 | 435,85 | 438,00 | 433,60 | 435,90 | -0,01% | 1.538,00 |
| 27.08.2025 | 432,75 | 435,95 | 431,35 | 435,95 | 1,79% | 1.354,00 |
| 26.08.2025 | 433,10 | 434,70 | 428,30 | 428,30 | -1,28% | 1.070,00 |
| 25.08.2025 | 433,25 | 435,00 | 431,65 | 433,85 | 0,42% | 3.204,00 |
| 22.08.2025 | 434,50 | 436,30 | 431,70 | 432,05 | -0,69% | 2.492,00 |
| 21.08.2025 | 433,80 | 436,75 | 432,45 | 435,05 | 0,14% | 4.452,00 |
| 20.08.2025 | 437,55 | 438,85 | 433,00 | 434,45 | -0,69% | 2.125,00 |
| 19.08.2025 | 442,50 | 443,40 | 436,20 | 437,45 | -0,71% | 1.365,00 |
| 18.08.2025 | 445,90 | 447,65 | 440,60 | 440,60 | -0,88% | 1.216,00 |
| 15.08.2025 | 449,40 | 449,80 | 444,00 | 444,50 | -0,66% | 1.196,00 |
| 14.08.2025 | 445,60 | 450,55 | 444,60 | 447,45 | 0,74% | 1.972,00 |
| 13.08.2025 | 453,50 | 455,00 | 444,15 | 444,15 | -2,13% | 2.062,00 |
| 12.08.2025 | 449,90 | 454,20 | 449,00 | 453,80 | 1,05% | 1.665,00 |
| 11.08.2025 | 447,80 | 454,20 | 447,80 | 449,10 | 0,11% | 1.154,00 |
| 08.08.2025 | 448,85 | 449,70 | 445,85 | 448,60 | 0,58% | 1.817,00 |
| 07.08.2025 | 450,85 | 454,40 | 445,00 | 446,00 | -0,91% | 2.099,00 |
| 06.08.2025 | 459,25 | 460,60 | 449,90 | 450,10 | -1,53% | 2.787,00 |
| 05.08.2025 | 465,55 | 467,15 | 456,75 | 457,10 | -1,06% | 2.594,00 |
| 04.08.2025 | 456,30 | 464,95 | 455,45 | 462,00 | 1,85% | 5.769,00 |
| 01.08.2025 | 470,85 | 472,30 | 452,65 | 453,60 | -2,87% | 6.636,00 |
| 31.07.2025 | 488,60 | 490,10 | 465,90 | 467,00 | 4,22% | 9.794,00 |
| 30.07.2025 | 445,00 | 448,15 | 444,30 | 448,10 | 1,11% | 2.946,00 |
| 29.07.2025 | 443,25 | 448,00 | 443,20 | 443,20 | 0,59% | 5.789,00 |
| 28.07.2025 | 440,05 | 442,50 | 439,70 | 440,60 | 0,51% | 4.660,00 |
| 25.07.2025 | 435,65 | 441,00 | 434,70 | 438,35 | 0,84% | 1.459,00 |
| 24.07.2025 | 429,65 | 435,85 | 429,65 | 434,70 | 1,36% | 1.439,00 |
| 23.07.2025 | 431,35 | 432,50 | 427,90 | 428,85 | -0,42% | 1.532,00 |
| 22.07.2025 | 435,40 | 436,70 | 430,65 | 430,65 | -1,32% | 2.536,00 |
| 21.07.2025 | 438,00 | 438,70 | 433,80 | 436,40 | -0,68% | 1.345,00 |
| 18.07.2025 | 442,05 | 442,05 | 437,10 | 439,40 | -0,52% | 1.593,00 |
| 17.07.2025 | 435,60 | 442,50 | 435,50 | 441,70 | 1,67% | 6.613,00 |
| 16.07.2025 | 433,45 | 436,25 | 431,90 | 434,45 | -0,36% | 3.416,00 |
| 15.07.2025 | 430,70 | 438,10 | 429,35 | 436,00 | 1,12% | 2.411,00 |
| 14.07.2025 | 428,85 | 431,30 | 427,95 | 431,15 | 0,13% | 2.651,00 |
| 11.07.2025 | 428,60 | 431,55 | 425,95 | 430,60 | 0,35% | 1.797,00 |
| 10.07.2025 | 427,35 | 429,75 | 426,80 | 429,10 | 0,05% | 1.704,00 |
| 09.07.2025 | 424,00 | 432,30 | 423,00 | 428,90 | 1,38% | 2.681,00 |
| 08.07.2025 | 424,55 | 425,65 | 422,90 | 423,05 | -0,38% | 1.527,00 |
| 07.07.2025 | 422,00 | 426,15 | 421,70 | 424,65 | 0,57% | 1.407,00 |
| 04.07.2025 | 421,50 | 422,85 | 421,10 | 422,25 | -0,41% | 1.826,00 |
| 03.07.2025 | 416,90 | 425,25 | 415,65 | 424,00 | 1,68% | 2.714,00 |
| 02.07.2025 | 418,00 | 419,00 | 414,75 | 417,00 | -0,12% | 1.233,00 |
| 01.07.2025 | 421,80 | 422,90 | 417,50 | 417,50 | -1,53% | 2.145,00 |
| 30.06.2025 | 424,40 | 425,60 | 421,90 | 424,00 | 0,24% | 2.278,00 |
| 27.06.2025 | 425,55 | 425,90 | 421,15 | 423,00 | -0,34% | 1.838,00 |
| 26.06.2025 | 422,20 | 425,00 | 420,85 | 424,45 | 0,51% | 2.980,00 |
| 25.06.2025 | 422,50 | 426,00 | 421,10 | 422,30 | -0,05% | 6.756,00 |
| 24.06.2025 | 422,95 | 423,85 | 419,40 | 422,50 | 0,52% | 2.696,00 |
| 23.06.2025 | 412,75 | 421,15 | 412,45 | 420,30 | 1,31% | 2.105,00 |
| 20.06.2025 | 416,30 | 419,40 | 414,85 | 414,85 | 0,50% | 1.399,00 |
| 19.06.2025 | 417,75 | 417,75 | 412,80 | 412,80 | -1,36% | 1.374,00 |
| 18.06.2025 | 415,35 | 418,50 | 414,65 | 418,50 | 0,60% | 5.358,00 |
| 17.06.2025 | 413,10 | 416,00 | 409,35 | 416,00 | 0,73% | 1.547,00 |
| 16.06.2025 | 410,75 | 415,00 | 410,75 | 413,00 | 0,10% | 3.703,00 |
| 13.06.2025 | 410,05 | 415,10 | 408,95 | 412,60 | -0,36% | 3.449,00 |
| 12.06.2025 | 410,00 | 414,50 | 407,25 | 414,10 | 0,66% | 1.002,00 |
| 11.06.2025 | 410,40 | 414,10 | 409,75 | 411,40 | 0,04% | 1.585,00 |
| 10.06.2025 | 414,20 | 414,45 | 409,00 | 411,25 | -0,18% | 1.257,00 |
| 09.06.2025 | 410,00 | 412,85 | 410,00 | 412,00 | -0,18% | 1.234,00 |
| 06.06.2025 | 410,75 | 415,00 | 409,55 | 412,75 | 0,63% | 6.097,00 |
| 05.06.2025 | 406,20 | 410,20 | 404,60 | 410,15 | 0,89% | 2.450,00 |
| 04.06.2025 | 406,55 | 407,45 | 404,95 | 406,55 | -0,16% | 1.355,00 |
| 03.06.2025 | 402,75 | 407,40 | 402,30 | 407,20 | 0,93% | 2.068,00 |
| 02.06.2025 | 401,50 | 404,00 | 399,85 | 403,45 | -0,75% | 4.597,00 |