310,250€
-2,28%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 318,45 | 318,90 | 309,70 | 310,40 | -2,24% | 6.770,00 |
| 26.03.2026 | 320,85 | 324,00 | 317,00 | 317,50 | -1,21% | 3.900,00 |
| 25.03.2026 | 322,35 | 325,85 | 319,70 | 321,40 | -0,48% | 4.128,00 |
| 24.03.2026 | 330,80 | 331,25 | 321,50 | 322,95 | -2,11% | 2.911,00 |
| 23.03.2026 | 327,45 | 335,00 | 326,30 | 329,90 | -0,24% | 7.808,00 |
| 20.03.2026 | 336,25 | 336,85 | 330,00 | 330,70 | -1,67% | 5.869,00 |
| 19.03.2026 | 341,70 | 342,15 | 335,00 | 336,30 | -1,58% | 3.559,00 |
| 18.03.2026 | 347,75 | 348,30 | 340,85 | 341,70 | -1,33% | 3.902,00 |
| 17.03.2026 | 346,65 | 350,55 | 345,45 | 346,30 | -0,24% | 4.753,00 |
| 16.03.2026 | 347,95 | 348,25 | 344,05 | 347,15 | 0,38% | 3.188,00 |
| 13.03.2026 | 349,50 | 351,45 | 345,50 | 345,85 | -1,12% | 2.536,00 |
| 12.03.2026 | 348,10 | 352,00 | 348,10 | 349,75 | 0,03% | 2.620,00 |
| 11.03.2026 | 350,00 | 352,60 | 347,85 | 349,65 | 0,14% | 3.140,00 |
| 10.03.2026 | 352,55 | 353,15 | 346,40 | 349,15 | -0,98% | 3.777,00 |
| 09.03.2026 | 348,90 | 352,85 | 348,05 | 352,60 | 0,16% | 4.716,00 |
| 06.03.2026 | 355,30 | 356,25 | 351,55 | 352,05 | -0,27% | 2.571,00 |
| 05.03.2026 | 349,05 | 355,15 | 346,90 | 353,00 | 0,94% | 3.854,00 |
| 04.03.2026 | 345,10 | 353,00 | 345,10 | 349,70 | 0,63% | 3.920,00 |
| 03.03.2026 | 337,90 | 350,05 | 336,40 | 347,50 | 1,91% | 3.624,00 |
| 02.03.2026 | 328,80 | 342,90 | 328,80 | 341,00 | 2,53% | 6.639,00 |
| 27.02.2026 | 338,10 | 339,40 | 330,80 | 332,60 | -2,21% | 6.567,00 |
| 26.02.2026 | 338,25 | 344,05 | 337,90 | 340,10 | 0,35% | 6.080,00 |
| 25.02.2026 | 330,05 | 339,65 | 330,00 | 338,90 | 2,73% | 4.478,00 |
| 24.02.2026 | 327,45 | 330,25 | 325,80 | 329,90 | 1,38% | 4.969,00 |
| 23.02.2026 | 334,70 | 336,20 | 325,00 | 325,40 | -3,67% | 5.684,00 |
| 20.02.2026 | 340,35 | 340,55 | 336,45 | 337,80 | -0,21% | 3.557,00 |
| 19.02.2026 | 340,10 | 343,30 | 337,40 | 338,50 | -0,41% | 5.058,00 |
| 18.02.2026 | 336,45 | 340,50 | 335,50 | 339,90 | 1,49% | 4.324,00 |
| 17.02.2026 | 338,25 | 339,60 | 334,00 | 334,90 | -1,47% | 3.757,00 |
| 16.02.2026 | 339,95 | 341,70 | 338,10 | 339,90 | 0,65% | 5.995,00 |
| 13.02.2026 | 338,40 | 340,80 | 335,90 | 337,70 | -0,63% | 5.574,00 |
| 12.02.2026 | 341,80 | 342,45 | 335,65 | 339,85 | -0,28% | 6.049,00 |
| 11.02.2026 | 348,40 | 352,05 | 337,60 | 340,80 | -1,86% | 8.844,00 |
| 10.02.2026 | 348,30 | 355,65 | 347,25 | 347,25 | 0,01% | 8.913,00 |
| 09.02.2026 | 342,60 | 347,90 | 337,45 | 347,20 | 2,19% | 7.454,00 |
| 06.02.2026 | 334,40 | 340,75 | 333,00 | 339,75 | 1,87% | 9.929,00 |
| 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 |