352,350€
-1,85%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 359,45 | 359,60 | 351,45 | 351,45 | -2,10% | 1.975,00 |
| 07.05.2026 | 353,15 | 362,10 | 351,80 | 359,00 | 1,86% | 5.970,00 |
| 06.05.2026 | 348,25 | 354,00 | 344,95 | 352,45 | -0,04% | 4.752,00 |
| 05.05.2026 | 354,90 | 356,40 | 349,50 | 352,60 | -0,14% | 4.162,00 |
| 04.05.2026 | 352,95 | 358,75 | 351,35 | 353,10 | 1,10% | 3.964,00 |
| 30.04.2026 | 358,50 | 360,30 | 340,00 | 349,25 | -3,71% | 8.461,00 |
| 29.04.2026 | 367,05 | 367,45 | 360,00 | 362,70 | -1,20% | 8.379,00 |
| 28.04.2026 | 361,40 | 367,10 | 358,30 | 367,10 | 1,16% | 3.632,00 |
| 27.04.2026 | 362,25 | 364,10 | 347,65 | 362,90 | 0,64% | 2.976,00 |
| 24.04.2026 | 359,00 | 360,70 | 356,55 | 360,60 | 1,31% | 2.659,00 |
| 23.04.2026 | 364,15 | 365,05 | 352,90 | 355,95 | -3,82% | 3.716,00 |
| 22.04.2026 | 362,40 | 370,10 | 361,95 | 370,10 | 2,32% | 27.548,00 |
| 21.04.2026 | 356,05 | 363,70 | 355,80 | 361,70 | 2,15% | 4.237,00 |
| 20.04.2026 | 355,25 | 358,90 | 353,80 | 354,10 | -1,49% | 4.007,00 |
| 17.04.2026 | 356,85 | 365,05 | 356,75 | 359,45 | 0,70% | 7.991,00 |
| 16.04.2026 | 353,90 | 357,10 | 350,60 | 356,95 | 2,22% | 7.786,00 |
| 15.04.2026 | 334,40 | 350,85 | 334,40 | 349,20 | 4,83% | 3.759,00 |
| 14.04.2026 | 327,90 | 334,60 | 327,60 | 333,10 | 1,91% | 5.384,00 |
| 13.04.2026 | 315,80 | 326,85 | 314,95 | 326,85 | 3,20% | 6.227,00 |
| 10.04.2026 | 320,85 | 320,85 | 315,65 | 316,70 | -0,63% | 4.047,00 |
| 09.04.2026 | 321,45 | 321,60 | 314,45 | 318,70 | -0,42% | 4.094,00 |
| 08.04.2026 | 329,25 | 330,65 | 318,95 | 320,05 | 0,03% | 6.691,00 |
| 07.04.2026 | 322,55 | 323,80 | 317,00 | 319,95 | -0,87% | 3.807,00 |
| 02.04.2026 | 315,80 | 322,95 | 315,80 | 322,75 | 1,25% | 4.065,00 |
| 01.04.2026 | 323,35 | 324,75 | 318,00 | 318,75 | -1,01% | 5.958,00 |
| 31.03.2026 | 316,60 | 322,00 | 315,25 | 322,00 | 2,66% | 5.990,00 |
| 30.03.2026 | 311,40 | 318,40 | 311,10 | 313,65 | 1,05% | 5.162,00 |
| 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 |