403,650€
-0,70%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 401,50 | 404,00 | 399,85 | 403,45 | -0,75% | 4.597,00 |
| 30.05.2025 | 403,20 | 406,50 | 401,95 | 406,50 | 0,66% | 1.669,00 |
| 29.05.2025 | 410,20 | 410,75 | 401,80 | 403,85 | -0,25% | 739,00 |
| 28.05.2025 | 405,90 | 409,00 | 404,85 | 404,85 | -0,38% | 8.041,00 |
| 27.05.2025 | 398,60 | 406,40 | 398,60 | 406,40 | 1,63% | 3.536,00 |
| 26.05.2025 | 398,75 | 400,25 | 397,45 | 399,90 | 0,73% | 1.033,00 |
| 23.05.2025 | 400,00 | 401,10 | 396,30 | 397,00 | -1,88% | 2.476,00 |
| 22.05.2025 | 399,50 | 407,25 | 399,50 | 404,60 | 1,23% | 1.704,00 |
| 21.05.2025 | 401,65 | 403,35 | 399,50 | 399,70 | -1,45% | 2.059,00 |
| 20.05.2025 | 405,10 | 408,45 | 403,70 | 405,60 | -0,59% | 2.461,00 |
| 19.05.2025 | 401,25 | 409,15 | 397,95 | 408,00 | 0,50% | 4.360,00 |
| 16.05.2025 | 404,05 | 406,10 | 401,70 | 405,95 | 0,45% | 1.883,00 |
| 15.05.2025 | 403,30 | 407,50 | 401,10 | 404,15 | -0,25% | 2.358,00 |
| 14.05.2025 | 401,70 | 405,15 | 396,10 | 405,15 | 0,72% | 1.100,00 |
| 13.05.2025 | 402,45 | 404,10 | 400,20 | 402,25 | -0,31% | 3.503,00 |
| 12.05.2025 | 396,40 | 405,00 | 395,85 | 403,50 | 3,41% | 4.749,00 |
| 09.05.2025 | 390,45 | 391,05 | 386,65 | 390,20 | -1,08% | 1.522,00 |
| 08.05.2025 | 387,00 | 395,00 | 385,50 | 394,45 | 2,67% | 2.723,00 |
| 07.05.2025 | 382,75 | 386,85 | 379,45 | 384,20 | 0,58% | 1.863,00 |
| 06.05.2025 | 383,95 | 385,45 | 380,25 | 382,00 | -0,83% | 1.760,00 |
| 05.05.2025 | 381,55 | 388,75 | 379,30 | 385,20 | 0,03% | 4.380,00 |
| 02.05.2025 | 379,00 | 386,60 | 375,00 | 385,10 | 11,92% | 6.346,00 |
| 30.04.2025 | 346,20 | 348,10 | 339,55 | 344,10 | -0,91% | 2.465,00 |
| 29.04.2025 | 343,40 | 347,25 | 341,60 | 347,25 | 1,39% | 2.183,00 |
| 28.04.2025 | 344,40 | 346,45 | 339,55 | 342,50 | -0,44% | 3.394,00 |
| 25.04.2025 | 342,70 | 344,00 | 339,20 | 344,00 | 1,49% | 2.158,00 |
| 24.04.2025 | 329,90 | 340,20 | 327,35 | 338,95 | 2,60% | 2.567,00 |
| 23.04.2025 | 327,30 | 334,55 | 326,90 | 330,35 | 2,91% | 3.241,00 |
| 22.04.2025 | 313,40 | 321,00 | 313,40 | 321,00 | -0,60% | 7.761,00 |
| 17.04.2025 | 329,75 | 330,60 | 322,95 | 322,95 | -0,95% | 2.378,00 |
| 16.04.2025 | 334,30 | 338,35 | 323,25 | 326,05 | -4,68% | 3.946,00 |
| 15.04.2025 | 340,85 | 345,70 | 340,50 | 342,05 | -0,16% | 1.308,00 |
| 14.04.2025 | 344,40 | 348,50 | 339,00 | 342,60 | 0,04% | 3.253,00 |
| 11.04.2025 | 342,45 | 344,00 | 332,10 | 342,45 | 0,85% | 3.606,00 |
| 10.04.2025 | 354,35 | 355,15 | 329,85 | 339,55 | -5,31% | 8.999,00 |
| 09.04.2025 | 315,50 | 358,60 | 314,00 | 358,60 | 10,78% | 10.221,00 |
| 08.04.2025 | 330,05 | 342,55 | 320,00 | 323,70 | -1,22% | 12.394,00 |
| 07.04.2025 | 314,80 | 335,00 | 311,55 | 327,70 | -0,33% | 21.482,00 |
| 04.04.2025 | 335,35 | 340,00 | 321,55 | 328,80 | -3,19% | 20.568,00 |
| 03.04.2025 | 340,25 | 342,05 | 332,55 | 339,65 | -3,44% | 12.199,00 |
| 02.04.2025 | 353,05 | 353,90 | 347,50 | 351,75 | -0,61% | 2.805,00 |
| 01.04.2025 | 346,15 | 353,90 | 345,60 | 353,90 | 2,15% | 2.578,00 |
| 31.03.2025 | 345,70 | 347,40 | 340,10 | 346,45 | -0,65% | 6.964,00 |
| 28.03.2025 | 360,55 | 361,20 | 348,50 | 348,70 | -3,63% | 2.888,00 |
| 27.03.2025 | 362,70 | 363,40 | 360,00 | 361,85 | -0,26% | 1.818,00 |
| 26.03.2025 | 366,40 | 366,95 | 361,85 | 362,80 | -1,02% | 2.847,00 |
| 25.03.2025 | 364,30 | 366,55 | 363,50 | 366,55 | 0,74% | 3.116,00 |
| 24.03.2025 | 363,50 | 366,55 | 361,10 | 363,85 | 0,66% | 3.966,00 |
| 21.03.2025 | 357,15 | 361,45 | 352,80 | 361,45 | 1,33% | 2.598,00 |
| 20.03.2025 | 358,20 | 361,20 | 354,55 | 356,70 | 0,01% | 2.875,00 |
| 19.03.2025 | 351,30 | 356,65 | 351,15 | 356,65 | 1,78% | 3.578,00 |
| 18.03.2025 | 356,00 | 356,00 | 348,70 | 350,40 | -1,50% | 5.881,00 |
| 17.03.2025 | 355,35 | 359,10 | 353,20 | 355,75 | -0,03% | 6.431,00 |
| 14.03.2025 | 351,50 | 357,05 | 349,65 | 355,85 | 1,54% | 5.483,00 |
| 13.03.2025 | 350,60 | 355,00 | 348,00 | 350,45 | -0,03% | 5.079,00 |
| 12.03.2025 | 348,90 | 353,00 | 347,55 | 350,55 | 0,60% | 4.481,00 |
| 11.03.2025 | 348,50 | 352,85 | 345,00 | 348,45 | -0,95% | 15.049,00 |
| 10.03.2025 | 359,85 | 360,35 | 349,00 | 351,80 | -3,14% | 10.471,00 |
| 07.03.2025 | 365,75 | 366,20 | 355,65 | 363,20 | -1,30% | 7.566,00 |
| 06.03.2025 | 370,25 | 371,15 | 364,35 | 368,00 | -0,84% | 6.320,00 |
| 05.03.2025 | 366,90 | 372,00 | 362,00 | 371,10 | 1,45% | 7.060,00 |
| 04.03.2025 | 370,95 | 370,95 | 362,00 | 365,80 | -1,19% | 12.889,00 |
| 03.03.2025 | 381,70 | 381,85 | 369,00 | 370,20 | -2,33% | 5.282,00 |
| 28.02.2025 | 376,45 | 379,05 | 373,20 | 379,05 | 0,17% | 5.181,00 |
| 27.02.2025 | 382,90 | 385,90 | 378,00 | 378,40 | -0,50% | 4.936,00 |
| 26.02.2025 | 380,55 | 383,90 | 376,20 | 380,30 | 0,57% | 3.258,00 |
| 25.02.2025 | 385,20 | 385,75 | 378,00 | 378,15 | -2,19% | 5.668,00 |
| 24.02.2025 | 389,55 | 392,20 | 381,55 | 386,60 | -0,97% | 4.486,00 |
| 21.02.2025 | 397,70 | 399,25 | 390,00 | 390,40 | -1,36% | 2.542,00 |
| 20.02.2025 | 398,25 | 401,45 | 395,00 | 395,80 | -0,54% | 2.980,00 |
| 19.02.2025 | 392,10 | 398,40 | 391,05 | 397,95 | 1,67% | 4.016,00 |
| 18.02.2025 | 392,95 | 392,95 | 389,70 | 391,40 | 0,22% | 5.553,00 |
| 17.02.2025 | 389,15 | 393,05 | 389,15 | 390,55 | 0,23% | 7.505,00 |
| 14.02.2025 | 392,85 | 393,15 | 386,65 | 389,65 | -0,94% | 4.574,00 |
| 13.02.2025 | 393,15 | 393,50 | 390,70 | 393,35 | 0,06% | 3.423,00 |
| 12.02.2025 | 396,75 | 396,80 | 391,25 | 393,10 | -1,08% | 2.919,00 |
| 11.02.2025 | 399,50 | 399,50 | 396,10 | 397,40 | -0,56% | 2.557,00 |
| 10.02.2025 | 398,45 | 402,50 | 398,25 | 399,65 | 0,58% | 3.936,00 |
| 07.02.2025 | 401,00 | 402,80 | 395,00 | 397,35 | -0,66% | 4.085,00 |
| 06.02.2025 | 399,05 | 403,30 | 398,85 | 400,00 | 0,74% | 2.617,00 |
| 05.02.2025 | 395,85 | 397,05 | 393,50 | 397,05 | -0,06% | 2.845,00 |
| 04.02.2025 | 399,10 | 399,25 | 396,00 | 397,30 | -0,96% | 2.199,00 |
| 03.02.2025 | 395,75 | 403,55 | 395,05 | 401,15 | -0,10% | 4.141,00 |
| 31.01.2025 | 403,05 | 405,25 | 399,50 | 401,55 | 0,26% | 7.728,00 |
| 30.01.2025 | 406,00 | 410,50 | 396,50 | 400,50 | -5,83% | 8.909,00 |
| 29.01.2025 | 428,50 | 430,00 | 423,60 | 425,30 | -0,72% | 4.730,00 |
| 28.01.2025 | 422,25 | 429,65 | 415,00 | 428,40 | 3,32% | 5.936,00 |
| 27.01.2025 | 411,95 | 414,65 | 392,40 | 414,65 | -1,74% | 10.849,00 |
| 24.01.2025 | 427,10 | 427,45 | 421,00 | 422,00 | -1,11% | 3.309,00 |
| 23.01.2025 | 427,90 | 427,90 | 424,35 | 426,75 | -0,47% | 4.362,00 |
| 22.01.2025 | 418,50 | 428,75 | 414,80 | 428,75 | 4,13% | 7.528,00 |
| 21.01.2025 | 414,95 | 417,05 | 410,00 | 411,75 | -1,21% | 3.701,00 |
| 20.01.2025 | 418,45 | 418,45 | 412,95 | 416,80 | -0,42% | 3.233,00 |
| 17.01.2025 | 413,35 | 420,10 | 412,30 | 418,55 | 1,32% | 4.388,00 |
| 16.01.2025 | 415,70 | 417,80 | 413,10 | 413,10 | -0,60% | 4.033,00 |
| 15.01.2025 | 404,85 | 415,60 | 403,25 | 415,60 | 3,71% | 1.693,00 |
| 14.01.2025 | 408,70 | 410,00 | 399,00 | 400,75 | -1,79% | 8.438,00 |
| 13.01.2025 | 408,60 | 408,70 | 404,25 | 408,05 | -0,52% | 2.542,00 |
| 10.01.2025 | 411,70 | 412,55 | 405,00 | 410,20 | -0,50% | 3.201,00 |
| 09.01.2025 | 410,45 | 413,85 | 410,45 | 412,25 | 0,30% | 1.675,00 |