459,775€
0,83%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 458,35 | 462,00 | 456,50 | 459,70 | 0,81% | 2.232,00 |
| 01.10.2026 | 455,70 | 463,00 | 451,65 | 456,00 | -0,16% | 3.214,00 |
| 30.09.2026 | 449,55 | 457,80 | 446,65 | 456,75 | 1,41% | 1.349,00 |
| 29.09.2026 | 446,15 | 451,30 | 444,60 | 450,40 | 0,33% | 2.182,00 |
| 28.09.2026 | 453,40 | 454,40 | 443,35 | 448,90 | -0,94% | 2.156,00 |
| 25.09.2026 | 437,70 | 455,05 | 436,00 | 453,15 | 3,51% | 2.556,00 |
| 24.09.2026 | 437,00 | 438,95 | 432,95 | 437,80 | -0,34% | 893,00 |
| 23.09.2026 | 438,70 | 445,90 | 435,70 | 439,30 | 0,90% | 2.805,00 |
| 22.09.2026 | 439,00 | 443,50 | 432,50 | 435,40 | -0,34% | 1.667,00 |
| 21.09.2026 | 431,25 | 436,90 | 428,30 | 436,90 | 1,37% | 1.221,00 |
| 18.09.2026 | 434,40 | 434,65 | 429,30 | 431,00 | -0,13% | 1.046,00 |
| 17.09.2026 | 429,90 | 434,40 | 429,55 | 431,55 | 0,71% | 3.432,00 |
| 16.09.2026 | 430,95 | 430,95 | 426,60 | 428,50 | -0,51% | 829,00 |
| 15.09.2026 | 435,05 | 437,60 | 430,70 | 430,70 | -1,71% | 1.694,00 |
| 14.09.2026 | 425,95 | 441,05 | 425,55 | 438,20 | 2,32% | 6.203,00 |
| 11.09.2026 | 423,30 | 429,45 | 422,80 | 428,25 | 0,92% | 1.893,00 |
| 10.09.2026 | 422,60 | 424,35 | 419,85 | 424,35 | 0,32% | 2.500,00 |
| 09.09.2026 | 424,95 | 425,20 | 421,20 | 423,00 | -0,32% | 2.059,00 |
| 08.09.2026 | 425,95 | 427,95 | 421,90 | 424,35 | -0,77% | 1.115,00 |
| 07.09.2026 | 428,70 | 429,90 | 427,50 | 427,65 | -0,63% | 954,00 |
| 04.09.2026 | 437,60 | 438,45 | 430,25 | 430,35 | -2,06% | 1.514,00 |
| 03.09.2026 | 428,05 | 442,30 | 428,05 | 439,40 | 2,76% | 2.071,00 |
| 02.09.2026 | 430,60 | 432,05 | 426,15 | 427,60 | -1,00% | 1.357,00 |
| 01.09.2026 | 436,00 | 436,05 | 431,30 | 431,90 | -1,58% | 4.461,00 |
| 31.08.2026 | 439,80 | 441,20 | 438,35 | 438,85 | -0,95% | 3.258,00 |
| 28.08.2026 | 432,40 | 446,25 | 431,70 | 443,05 | 2,23% | 4.371,00 |
| 27.08.2026 | 422,25 | 434,00 | 421,55 | 433,40 | 2,08% | 1.847,00 |
| 26.08.2026 | 419,80 | 425,10 | 417,90 | 424,55 | 0,78% | 1.196,00 |
| 25.08.2026 | 417,25 | 421,25 | 414,65 | 421,25 | 0,78% | 505,00 |
| 24.08.2026 | 413,05 | 420,00 | 413,05 | 418,00 | 1,05% | 1.852,00 |
| 21.08.2026 | 411,05 | 415,90 | 410,75 | 413,65 | 0,28% | 2.390,00 |
| 20.08.2026 | 415,40 | 415,45 | 411,10 | 412,50 | -0,55% | 1.588,00 |
| 19.08.2026 | 414,65 | 416,95 | 411,10 | 414,80 | -0,67% | 1.294,00 |
| 18.08.2026 | 413,70 | 418,35 | 413,00 | 417,60 | 0,80% | 2.017,00 |
| 17.08.2026 | 425,20 | 425,25 | 413,05 | 414,30 | -3,25% | 2.491,00 |
| 14.08.2026 | 428,95 | 430,85 | 428,20 | 428,20 | -0,76% | 1.985,00 |
| 13.08.2026 | 424,60 | 433,65 | 424,20 | 431,50 | 0,57% | 3.357,00 |
| 12.08.2026 | 434,30 | 434,30 | 426,60 | 429,05 | -1,37% | 2.607,00 |
| 11.08.2026 | 438,35 | 438,75 | 433,45 | 435,00 | -0,53% | 2.723,00 |
| 10.08.2026 | 433,20 | 444,00 | 431,05 | 437,30 | 0,86% | 6.043,00 |
| 07.08.2026 | 432,75 | 436,50 | 429,50 | 433,55 | -0,33% | 5.909,00 |
| 06.08.2026 | 420,10 | 435,00 | 418,50 | 435,00 | 2,50% | 7.181,00 |
| 05.08.2026 | 425,00 | 432,00 | 422,15 | 424,40 | -1,39% | 5.345,00 |
| 04.08.2026 | 422,40 | 433,30 | 413,55 | 430,40 | 1,53% | 6.644,00 |
| 03.08.2026 | 404,90 | 426,85 | 404,55 | 423,90 | 4,81% | 13.296,00 |
| 31.07.2026 | 387,95 | 404,45 | 387,30 | 404,45 | 3,14% | 7.857,00 |
| 30.07.2026 | 366,00 | 397,50 | 364,55 | 392,15 | 12,35% | 15.526,00 |
| 29.07.2026 | 347,05 | 349,20 | 342,95 | 349,05 | 1,01% | 2.841,00 |
| 28.07.2026 | 342,90 | 350,80 | 342,90 | 345,55 | 0,26% | 5.047,00 |
| 27.07.2026 | 337,90 | 346,05 | 337,25 | 344,65 | 1,88% | 4.011,00 |
| 24.07.2026 | 336,20 | 340,90 | 335,25 | 338,30 | 0,71% | 1.380,00 |
| 23.07.2026 | 340,10 | 342,05 | 332,00 | 335,90 | -1,44% | 6.437,00 |
| 22.07.2026 | 350,00 | 350,40 | 339,35 | 340,80 | -2,49% | 2.185,00 |
| 21.07.2026 | 350,95 | 351,40 | 348,35 | 349,50 | -0,74% | 2.132,00 |
| 20.07.2026 | 344,50 | 352,10 | 340,75 | 352,10 | 2,09% | 5.537,00 |
| 17.07.2026 | 343,15 | 345,90 | 341,25 | 344,90 | -1,60% | 3.359,00 |
| 16.07.2026 | 346,55 | 353,90 | 343,70 | 350,50 | 1,61% | 3.932,00 |
| 15.07.2026 | 337,20 | 347,75 | 335,85 | 344,95 | 2,06% | 3.957,00 |
| 14.07.2026 | 340,70 | 341,85 | 330,05 | 338,00 | -2,20% | 1.737,00 |
| 13.07.2026 | 338,10 | 345,60 | 337,05 | 345,60 | 2,48% | 3.942,00 |
| 10.07.2026 | 335,95 | 341,00 | 334,70 | 337,25 | 0,31% | 2.342,00 |
| 09.07.2026 | 336,55 | 336,75 | 328,00 | 336,20 | 0,28% | 2.535,00 |
| 08.07.2026 | 340,00 | 341,25 | 334,55 | 335,25 | -1,84% | 3.664,00 |
| 07.07.2026 | 340,30 | 345,25 | 339,90 | 341,55 | 1,14% | 1.844,00 |
| 06.07.2026 | 340,85 | 342,85 | 335,00 | 337,70 | -1,34% | 3.227,00 |
| 03.07.2026 | 342,25 | 342,30 | 337,70 | 342,30 | 0,19% | 1.452,00 |
| 02.07.2026 | 337,95 | 342,75 | 334,55 | 341,65 | 0,89% | 3.041,00 |
| 01.07.2026 | 329,55 | 341,35 | 329,10 | 338,65 | 3,98% | 2.157,00 |
| 30.06.2026 | 325,90 | 326,65 | 322,50 | 325,70 | 1,04% | 3.532,00 |
| 29.06.2026 | 334,20 | 334,20 | 321,80 | 322,35 | -2,32% | 4.058,00 |
| 26.06.2026 | 310,25 | 330,00 | 310,25 | 330,00 | 6,62% | 4.678,00 |
| 25.06.2026 | 320,50 | 322,20 | 307,40 | 309,50 | -4,06% | 12.685,00 |
| 24.06.2026 | 329,80 | 333,20 | 322,60 | 322,60 | -1,63% | 2.040,00 |
| 23.06.2026 | 322,95 | 330,55 | 320,55 | 327,95 | 1,85% | 3.559,00 |
| 22.06.2026 | 330,80 | 333,00 | 322,00 | 322,00 | -3,14% | 3.675,00 |
| 19.06.2026 | 330,55 | 333,00 | 329,55 | 332,45 | 0,36% | 3.135,00 |
| 18.06.2026 | 331,95 | 333,65 | 325,75 | 331,25 | 0,68% | 5.000,00 |
| 17.06.2026 | 339,40 | 339,70 | 329,00 | 329,00 | -2,96% | 3.480,00 |
| 16.06.2026 | 345,30 | 345,75 | 336,65 | 339,05 | -1,70% | 4.470,00 |
| 15.06.2026 | 342,45 | 345,95 | 338,85 | 344,90 | 2,50% | 3.412,00 |
| 12.06.2026 | 339,25 | 340,80 | 331,00 | 336,50 | -0,12% | 5.967,00 |
| 11.06.2026 | 345,30 | 346,10 | 334,40 | 336,90 | -2,35% | 5.330,00 |
| 10.06.2026 | 348,80 | 349,60 | 343,80 | 345,00 | -1,15% | 3.661,00 |
| 09.06.2026 | 357,40 | 357,45 | 346,15 | 349,00 | -2,42% | 2.628,00 |
| 08.06.2026 | 358,80 | 361,00 | 355,00 | 357,65 | -0,64% | 3.776,00 |
| 05.06.2026 | 367,65 | 370,25 | 359,95 | 359,95 | -2,07% | 2.303,00 |
| 04.06.2026 | 367,55 | 372,95 | 367,40 | 367,55 | -0,35% | 1.318,00 |
| 03.06.2026 | 376,05 | 381,15 | 366,00 | 368,85 | -2,91% | 3.815,00 |
| 02.06.2026 | 388,50 | 391,25 | 378,95 | 379,90 | -4,31% | 4.205,00 |
| 01.06.2026 | 395,60 | 405,00 | 393,25 | 397,00 | 3,08% | 10.561,00 |
| 29.05.2026 | 368,35 | 385,15 | 368,00 | 385,15 | 5,49% | 4.990,00 |
| 28.05.2026 | 356,95 | 368,35 | 355,95 | 365,10 | 2,76% | 2.737,00 |
| 27.05.2026 | 356,05 | 357,05 | 353,30 | 355,30 | -0,53% | 3.460,00 |
| 26.05.2026 | 361,45 | 361,45 | 355,45 | 357,20 | -1,68% | 2.608,00 |
| 25.05.2026 | 363,60 | 363,60 | 362,30 | 363,30 | 0,79% | 1.392,00 |
| 22.05.2026 | 362,60 | 365,00 | 359,30 | 360,45 | 0,04% | 3.836,00 |
| 21.05.2026 | 360,45 | 370,00 | 359,50 | 360,30 | -0,15% | 2.615,00 |
| 20.05.2026 | 360,40 | 361,40 | 355,00 | 360,85 | 0,18% | 1.381,00 |
| 19.05.2026 | 362,80 | 371,95 | 359,45 | 360,20 | -0,63% | 4.570,00 |
| 18.05.2026 | 361,40 | 363,50 | 358,35 | 362,50 | -0,12% | 4.935,00 |