Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |