334,075€
-4,55%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 347,70 | 348,60 | 333,40 | 333,50 | -4,71% | 9.550,00 |
| 04.02.2026 | 350,05 | 354,40 | 346,60 | 350,00 | 0,66% | 7.942,00 |
| 03.02.2026 | 359,95 | 361,75 | 346,00 | 347,70 | -3,23% | 10.512,00 |
| 02.02.2026 | 358,10 | 364,20 | 357,00 | 359,30 | -0,88% | 7.760,00 |
| 30.01.2026 | 363,05 | 367,55 | 360,00 | 362,50 | 0,24% | 9.242,00 |
| 29.01.2026 | 379,45 | 381,75 | 353,25 | 361,65 | -10,38% | 25.040,00 |
| 28.01.2026 | 402,35 | 404,10 | 400,55 | 403,55 | 1,13% | 4.157,00 |
| 27.01.2026 | 399,65 | 402,65 | 395,75 | 399,05 | 0,30% | 4.087,00 |
| 26.01.2026 | 392,80 | 398,80 | 389,50 | 397,85 | 0,80% | 4.083,00 |
| 23.01.2026 | 387,20 | 398,70 | 382,55 | 394,70 | 2,92% | 3.561,00 |
| 22.01.2026 | 381,95 | 384,95 | 379,70 | 383,50 | 0,97% | 4.239,00 |
| 21.01.2026 | 388,20 | 389,70 | 375,00 | 379,80 | -2,01% | 6.527,00 |
| 20.01.2026 | 388,65 | 389,10 | 383,60 | 387,60 | -0,21% | 4.905,00 |
| 19.01.2026 | 389,65 | 391,70 | 387,50 | 388,40 | -2,13% | 8.124,00 |
| 16.01.2026 | 395,00 | 398,70 | 393,15 | 396,85 | 0,95% | 3.384,00 |
| 15.01.2026 | 395,95 | 399,65 | 393,00 | 393,10 | -0,11% | 3.530,00 |
| 14.01.2026 | 402,20 | 403,10 | 393,00 | 393,55 | -2,49% | 4.222,00 |
| 13.01.2026 | 408,45 | 408,80 | 400,10 | 403,60 | -1,76% | 2.930,00 |
| 12.01.2026 | 408,55 | 411,20 | 405,85 | 410,85 | -0,28% | 4.576,00 |
| 09.01.2026 | 410,00 | 412,00 | 406,25 | 412,00 | 0,38% | 4.252,00 |
| 08.01.2026 | 412,40 | 414,10 | 408,70 | 410,45 | -0,83% | 1.999,00 |
| 07.01.2026 | 407,95 | 418,05 | 407,05 | 413,90 | 1,04% | 6.110,00 |
| 06.01.2026 | 403,40 | 409,65 | 401,80 | 409,65 | 1,44% | 2.106,00 |
| 05.01.2026 | 405,25 | 406,30 | 402,45 | 403,85 | 0,30% | 4.788,00 |
| 02.01.2026 | 413,55 | 415,20 | 401,50 | 402,65 | -2,55% | 2.459,00 |
| 30.12.2025 | 413,65 | 413,80 | 412,75 | 413,20 | -0,22% | 1.479,00 |
| 29.12.2025 | 412,75 | 414,15 | 411,10 | 414,10 | 0,18% | 6.452,00 |
| 23.12.2025 | 412,10 | 413,45 | 411,45 | 413,35 | 0,19% | 752,00 |
| 22.12.2025 | 415,15 | 415,85 | 411,80 | 412,55 | -0,59% | 1.776,00 |
| 19.12.2025 | 412,35 | 415,10 | 411,90 | 415,00 | 0,51% | 1.177,00 |
| 18.12.2025 | 405,70 | 416,90 | 405,70 | 412,90 | 1,49% | 2.356,00 |
| 17.12.2025 | 405,95 | 408,45 | 404,80 | 406,85 | 0,25% | 1.136,00 |
| 16.12.2025 | 401,05 | 405,85 | 400,55 | 405,85 | 0,33% | 2.844,00 |
| 15.12.2025 | 407,15 | 408,50 | 402,00 | 404,50 | -0,72% | 3.065,00 |
| 12.12.2025 | 412,30 | 412,70 | 406,15 | 407,45 | -1,04% | 2.440,00 |
| 11.12.2025 | 404,85 | 411,75 | 403,45 | 411,75 | 0,73% | 3.314,00 |
| 10.12.2025 | 423,30 | 423,40 | 408,45 | 408,75 | -3,30% | 1.425,00 |
| 09.12.2025 | 420,85 | 423,00 | 420,55 | 422,70 | 0,33% | 1.986,00 |
| 08.12.2025 | 415,00 | 422,55 | 414,00 | 421,30 | 2,03% | 1.802,00 |
| 05.12.2025 | 413,15 | 415,00 | 412,45 | 412,90 | 0,25% | 1.971,00 |
| 04.12.2025 | 411,45 | 412,00 | 408,55 | 411,85 | 0,40% | 1.704,00 |
| 03.12.2025 | 422,00 | 422,00 | 408,00 | 410,20 | -2,69% | 3.245,00 |
| 02.12.2025 | 418,75 | 425,00 | 417,65 | 421,55 | 0,36% | 2.465,00 |
| 01.12.2025 | 421,20 | 422,15 | 417,55 | 420,05 | -1,00% | 1.922,00 |
| 28.11.2025 | 422,00 | 424,30 | 421,15 | 424,30 | 0,66% | 1.858,00 |
| 27.11.2025 | 420,95 | 421,65 | 420,05 | 421,50 | 0,52% | 1.008,00 |
| 26.11.2025 | 414,15 | 420,70 | 412,95 | 419,30 | 1,26% | 2.460,00 |
| 25.11.2025 | 410,20 | 414,10 | 403,00 | 414,10 | 0,21% | 3.206,00 |
| 24.11.2025 | 411,85 | 413,50 | 406,00 | 413,25 | 0,97% | 3.849,00 |
| 21.11.2025 | 414,10 | 415,85 | 407,40 | 409,30 | -1,40% | 3.957,00 |
| 20.11.2025 | 428,80 | 428,90 | 414,00 | 415,10 | -1,73% | 2.436,00 |
| 19.11.2025 | 424,65 | 428,55 | 419,75 | 422,40 | -1,05% | 3.488,00 |
| 18.11.2025 | 432,00 | 434,65 | 421,00 | 426,90 | -2,18% | 5.577,00 |
| 17.11.2025 | 440,85 | 441,65 | 436,00 | 436,40 | -0,76% | 2.557,00 |
| 14.11.2025 | 431,80 | 440,00 | 428,00 | 439,75 | 1,52% | 4.388,00 |
| 13.11.2025 | 442,05 | 442,05 | 433,15 | 433,15 | -1,79% | 3.816,00 |
| 12.11.2025 | 440,50 | 441,75 | 431,00 | 441,05 | 0,52% | 2.656,00 |
| 11.11.2025 | 437,60 | 438,95 | 433,45 | 438,75 | 0,21% | 1.867,00 |
| 10.11.2025 | 433,30 | 437,85 | 432,05 | 437,85 | 1,97% | 2.864,00 |
| 07.11.2025 | 431,85 | 432,35 | 426,00 | 429,40 | -0,61% | 6.428,00 |
| 06.11.2025 | 439,55 | 440,10 | 430,00 | 432,05 | -2,16% | 4.474,00 |
| 05.11.2025 | 446,75 | 448,00 | 441,60 | 441,60 | -1,47% | 1.364,00 |
| 04.11.2025 | 443,70 | 448,60 | 443,70 | 448,20 | 0,16% | 4.373,00 |
| 03.11.2025 | 448,95 | 455,00 | 447,00 | 447,50 | -0,30% | 3.428,00 |
| 31.10.2025 | 456,00 | 458,30 | 447,60 | 448,85 | -1,54% | 2.497,00 |
| 30.10.2025 | 450,50 | 462,05 | 450,15 | 455,85 | -0,51% | 2.767,00 |
| 29.10.2025 | 468,20 | 468,90 | 448,40 | 458,20 | -1,48% | 3.201,00 |
| 28.10.2025 | 457,10 | 475,85 | 456,55 | 465,10 | 1,57% | 3.739,00 |
| 27.10.2025 | 454,75 | 458,95 | 454,35 | 457,90 | 1,40% | 3.712,00 |
| 24.10.2025 | 449,85 | 451,80 | 448,50 | 451,60 | 0,49% | 1.699,00 |
| 23.10.2025 | 449,45 | 451,00 | 448,00 | 449,40 | 0,26% | 958,00 |
| 22.10.2025 | 446,55 | 452,00 | 445,75 | 448,25 | 0,53% | 2.714,00 |
| 21.10.2025 | 443,85 | 445,90 | 443,00 | 445,90 | 0,64% | 3.436,00 |
| 20.10.2025 | 441,85 | 444,85 | 440,40 | 443,05 | 1,21% | 1.537,00 |
| 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 |