346,725€
0,08%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 345,83 | 347,85 | 345,60 | 346,73 | 0,08% | 924,00 |
| 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 |
| 08.01.2025 | 409,65 | 414,00 | 409,15 | 411,00 | 0,46% | 2.107,00 |
| 07.01.2025 | 411,45 | 414,35 | 408,60 | 409,10 | -0,61% | 3.760,00 |
| 06.01.2025 | 413,20 | 417,70 | 410,00 | 411,60 | 0,50% | 2.501,00 |
| 03.01.2025 | 408,90 | 411,50 | 407,55 | 409,55 | 0,48% | 1.971,00 |
| 02.01.2025 | 409,55 | 414,20 | 404,35 | 407,60 | -0,24% | 2.574,00 |
| 30.12.2024 | 411,85 | 413,20 | 408,60 | 408,60 | -0,83% | 1.645,00 |
| 27.12.2024 | 420,00 | 420,05 | 409,45 | 412,00 | -1,68% | 3.273,00 |
| 23.12.2024 | 421,05 | 422,15 | 416,90 | 419,05 | 0,35% | 2.381,00 |
| 20.12.2024 | 419,25 | 424,55 | 412,90 | 417,60 | -0,83% | 4.803,00 |
| 19.12.2024 | 422,70 | 426,35 | 421,10 | 421,10 | -1,20% | 7.874,00 |
| 18.12.2024 | 433,00 | 433,80 | 422,95 | 426,20 | -1,70% | 10.875,00 |
| 17.12.2024 | 429,00 | 433,55 | 428,00 | 433,55 | 1,00% | 3.039,00 |
| 16.12.2024 | 425,30 | 430,00 | 424,70 | 429,25 | 0,94% | 2.563,00 |
| 13.12.2024 | 428,70 | 430,20 | 424,90 | 425,25 | -1,10% | 4.652,00 |
| 12.12.2024 | 427,20 | 435,00 | 424,85 | 430,00 | 0,37% | 5.482,00 |
| 11.12.2024 | 421,20 | 428,70 | 420,75 | 428,40 | 1,81% | 2.468,00 |
| 10.12.2024 | 421,40 | 427,80 | 419,90 | 420,80 | -0,37% | 4.816,00 |
| 09.12.2024 | 419,55 | 423,50 | 416,55 | 422,35 | 0,36% | 4.328,00 |
| 06.12.2024 | 418,10 | 422,00 | 416,35 | 420,85 | 0,68% | 1.832,00 |
| 05.12.2024 | 414,95 | 420,50 | 412,60 | 418,00 | 0,46% | 3.296,00 |
| 04.12.2024 | 411,00 | 418,35 | 410,95 | 416,10 | 1,50% | 5.509,00 |
| 03.12.2024 | 410,90 | 411,35 | 407,50 | 409,95 | -0,11% | 3.238,00 |
| 02.12.2024 | 400,90 | 412,45 | 400,65 | 410,40 | 2,60% | 3.639,00 |
| 29.11.2024 | 399,10 | 402,70 | 397,10 | 400,00 | -0,05% | 3.035,00 |
| 28.11.2024 | 400,95 | 401,40 | 399,60 | 400,20 | -0,30% | 1.569,00 |
| 27.11.2024 | 407,15 | 407,15 | 400,00 | 401,40 | -1,86% | 2.750,00 |
| 26.11.2024 | 399,10 | 409,00 | 396,60 | 409,00 | 2,43% | 3.696,00 |
| 25.11.2024 | 399,55 | 400,90 | 395,00 | 399,30 | -0,18% | 3.362,00 |
| 22.11.2024 | 394,30 | 400,00 | 393,90 | 400,00 | 1,34% | 2.450,00 |
| 21.11.2024 | 394,90 | 398,85 | 389,95 | 394,70 | 0,18% | 4.849,00 |
| 20.11.2024 | 395,00 | 398,20 | 390,20 | 394,00 | -0,05% | 2.019,00 |
| 19.11.2024 | 393,60 | 394,45 | 389,05 | 394,20 | 0,27% | 2.409,00 |
| 18.11.2024 | 395,80 | 396,15 | 391,00 | 393,15 | -0,10% | 2.179,00 |
| 15.11.2024 | 401,95 | 402,10 | 393,20 | 393,55 | -2,89% | 4.139,00 |
| 14.11.2024 | 402,20 | 405,50 | 399,55 | 405,25 | 0,66% | 4.444,00 |
| 13.11.2024 | 398,05 | 405,60 | 395,80 | 402,60 | 0,73% | 4.177,00 |
| 12.11.2024 | 392,90 | 399,70 | 392,10 | 399,70 | 2,00% | 4.126,00 |
| 11.11.2024 | 394,95 | 398,00 | 391,00 | 391,85 | -0,94% | 5.919,00 |
| 08.11.2024 | 395,65 | 396,65 | 392,40 | 395,55 | 0,05% | 4.633,00 |
| 07.11.2024 | 391,45 | 395,35 | 389,25 | 395,35 | 1,27% | 5.113,00 |
| 06.11.2024 | 387,75 | 391,00 | 384,30 | 390,40 | 3,64% | 4.512,00 |