413,200€
-0,11%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 413,50 | 413,77 | 412,55 | 413,20 | -0,11% | 276,00 |
| 29.12.2025 | 413,13 | 414,42 | 411,17 | 413,65 | 0,11% | 584,00 |
| 23.12.2025 | 411,23 | 414,58 | 411,23 | 413,20 | 0,17% | 5.929,00 |
| 22.12.2025 | 415,20 | 416,17 | 410,38 | 412,50 | -0,34% | 5.721,00 |
| 19.12.2025 | 412,23 | 416,60 | 411,75 | 413,90 | -0,34% | 436,00 |
| 18.12.2025 | 406,00 | 417,25 | 406,00 | 415,30 | 1,98% | 377,00 |
| 17.12.2025 | 406,20 | 409,13 | 404,58 | 407,25 | 0,44% | 517,00 |
| 16.12.2025 | 400,95 | 406,55 | 399,88 | 405,45 | 0,25% | 837,00 |
| 15.12.2025 | 406,58 | 409,40 | 401,90 | 404,45 | -0,91% | 1.883,00 |
| 12.12.2025 | 412,13 | 413,08 | 405,83 | 408,15 | -1,23% | 687,00 |
| 11.12.2025 | 404,50 | 413,63 | 403,23 | 413,25 | 1,22% | 608,00 |
| 10.12.2025 | 423,00 | 423,75 | 408,25 | 408,25 | -3,34% | 5.376,00 |
| 09.12.2025 | 420,90 | 422,35 | 420,70 | 422,35 | -0,05% | 208,00 |
| 08.12.2025 | 415,90 | 423,10 | 414,75 | 422,55 | 2,13% | 874,00 |
| 05.12.2025 | 413,35 | 414,35 | 412,65 | 413,75 | 0,34% | 605,00 |
| 04.12.2025 | 411,05 | 412,35 | 409,00 | 412,35 | 0,22% | 716,00 |
| 03.12.2025 | 421,05 | 422,10 | 407,95 | 411,45 | -2,48% | 1.394,00 |
| 02.12.2025 | 417,45 | 425,30 | 417,45 | 421,90 | 0,36% | 1.013,00 |
| 01.12.2025 | 420,70 | 421,35 | 418,00 | 420,40 | -0,95% | 343,00 |
| 28.11.2025 | 421,30 | 424,70 | 421,30 | 424,45 | 0,98% | 435,00 |
| 27.11.2025 | 421,20 | 421,55 | 420,05 | 420,35 | 0,02% | 1.252,00 |
| 26.11.2025 | 414,80 | 422,35 | 413,05 | 420,25 | 1,73% | 692,00 |
| 25.11.2025 | 410,50 | 413,10 | 401,95 | 413,10 | 0,38% | 901,00 |
| 24.11.2025 | 411,90 | 413,10 | 407,00 | 411,55 | 0,02% | 1.244,00 |
| 21.11.2025 | 412,20 | 414,85 | 408,35 | 411,45 | -0,38% | 1.195,00 |
| 20.11.2025 | 428,00 | 428,35 | 413,00 | 413,00 | -1,50% | 1.391,00 |
| 19.11.2025 | 424,60 | 428,05 | 419,30 | 419,30 | -1,64% | 861,00 |
| 18.11.2025 | 434,70 | 434,70 | 420,75 | 426,30 | -2,53% | 1.134,00 |
| 17.11.2025 | 440,30 | 441,35 | 436,00 | 437,35 | -0,27% | 1.430,00 |
| 14.11.2025 | 431,60 | 439,90 | 427,70 | 438,55 | 1,52% | 900,00 |
| 13.11.2025 | 439,60 | 441,65 | 431,85 | 432,00 | -2,03% | 185,00 |
| 12.11.2025 | 440,85 | 441,65 | 431,30 | 440,95 | 0,33% | 843,00 |
| 11.11.2025 | 437,50 | 439,50 | 433,90 | 439,50 | 0,45% | 467,00 |
| 10.11.2025 | 432,00 | 438,05 | 432,00 | 437,55 | 1,96% | 2.155,00 |
| 09.11.2025 | 431,10 | 432,55 | 425,70 | 429,15 | -0,60% | 1.283,00 |
| 06.11.2025 | 440,00 | 440,00 | 430,25 | 431,75 | -2,29% | 1.749,00 |
| 05.11.2025 | 447,00 | 448,00 | 441,85 | 441,85 | -1,22% | 952,00 |
| 04.11.2025 | 444,90 | 448,25 | 443,90 | 447,30 | -0,09% | 903,00 |
| 03.11.2025 | 449,85 | 453,95 | 447,70 | 447,70 | -0,50% | 1.439,00 |
| 31.10.2025 | 456,30 | 458,10 | 446,70 | 449,95 | -1,16% | 744,00 |
| 30.10.2025 | 448,45 | 458,60 | 448,45 | 455,25 | -0,68% | 1.781,00 |
| 29.10.2025 | 470,55 | 470,55 | 446,00 | 458,35 | -1,62% | 3.477,00 |
| 28.10.2025 | 457,45 | 477,10 | 456,75 | 465,90 | 1,97% | 1.897,00 |
| 27.10.2025 | 454,90 | 457,85 | 454,55 | 456,90 | 1,22% | 981,00 |
| 24.10.2025 | 450,05 | 451,85 | 448,70 | 451,40 | 0,10% | 501,00 |
| 23.10.2025 | 449,00 | 450,95 | 448,15 | 450,95 | 0,84% | 256,00 |
| 22.10.2025 | 446,00 | 452,00 | 445,70 | 447,20 | 0,83% | 701,00 |
| 20.10.2025 | 441,20 | 444,55 | 440,60 | 443,50 | 0,54% | 553,00 |
| 17.10.2025 | 433,25 | 441,25 | 432,30 | 441,10 | 1,33% | 812,00 |
| 16.10.2025 | 440,15 | 442,25 | 435,30 | 435,30 | -1,23% | 364,00 |
| 15.10.2025 | 442,05 | 444,70 | 440,70 | 440,70 | 0,00% | 307,00 |
| 14.10.2025 | 440,00 | 443,10 | 437,40 | 440,70 | -0,81% | 1.462,00 |
| 13.10.2025 | 445,50 | 447,80 | 443,00 | 444,30 | 1,08% | 249,00 |
| 10.10.2025 | 451,80 | 452,30 | 439,55 | 439,55 | -2,50% | 247,00 |
| 09.10.2025 | 450,35 | 450,35 | 451,50 | 450,80 | 0,19% | - |
| 07.10.2025 | 451,00 | 453,65 | 447,30 | 449,95 | -0,30% | 1.783,00 |
| 06.10.2025 | 442,95 | 451,35 | 442,95 | 451,30 | 2,43% | 407,00 |
| 03.10.2025 | 441,35 | 443,15 | 439,95 | 440,60 | -0,01% | 329,00 |
| 02.10.2025 | 443,00 | 443,85 | 437,45 | 440,65 | -0,29% | 504,00 |
| 01.10.2025 | 435,90 | 442,90 | 435,05 | 441,95 | 0,66% | 659,00 |
| 30.09.2025 | 438,55 | 439,05 | 434,60 | 439,05 | 0,17% | 247,00 |
| 29.09.2025 | 436,65 | 438,95 | 434,40 | 438,30 | 0,27% | 257,00 |
| 26.09.2025 | 433,90 | 439,10 | 433,40 | 437,10 | 0,56% | 468,00 |
| 25.09.2025 | 434,10 | 435,65 | 433,10 | 434,65 | 0,18% | 191,00 |
| 24.09.2025 | 430,75 | 434,65 | 430,75 | 433,85 | 0,47% | 436,00 |
| 23.09.2025 | 436,75 | 437,80 | 431,80 | 431,80 | -0,86% | 688,00 |
| 22.09.2025 | 440,65 | 441,90 | 435,55 | 435,55 | -1,40% | 467,00 |
| 19.09.2025 | 431,70 | 441,75 | 431,50 | 441,75 | 2,21% | 419,00 |
| 18.09.2025 | 433,50 | 435,45 | 431,25 | 432,20 | 1,35% | 687,00 |
| 17.09.2025 | 429,80 | 431,70 | 426,45 | 426,45 | -1,10% | 436,00 |
| 16.09.2025 | 438,20 | 438,75 | 431,20 | 431,20 | -1,39% | 447,00 |
| 15.09.2025 | 435,95 | 437,60 | 430,25 | 437,30 | 0,18% | 422,00 |
| 12.09.2025 | 434,45 | 436,60 | 431,80 | 436,50 | 2,28% | 516,00 |
| 11.09.2025 | 427,20 | 430,00 | 426,00 | 426,75 | -0,42% | 802,00 |
| 10.09.2025 | 426,20 | 433,25 | 424,95 | 428,55 | 0,66% | 1.118,00 |
| 09.09.2025 | 424,85 | 426,80 | 424,85 | 425,75 | 0,65% | 399,00 |
| 08.09.2025 | 422,95 | 427,10 | 421,95 | 423,00 | 0,36% | 594,00 |
| 05.09.2025 | 436,90 | 436,90 | 421,50 | 421,50 | -3,14% | 422,00 |
| 04.09.2025 | 432,25 | 436,05 | 432,25 | 435,15 | 0,83% | 368,00 |
| 03.09.2025 | 432,45 | 433,75 | 431,55 | 431,55 | -0,35% | 149,00 |
| 02.09.2025 | 432,20 | 434,20 | 428,80 | 433,05 | 0,12% | 451,00 |
| 01.09.2025 | 432,20 | 433,95 | 431,50 | 432,55 | -0,49% | 541,00 |
| 29.08.2025 | 436,10 | 436,80 | 432,20 | 434,70 | -0,41% | 180,00 |
| 28.08.2025 | 436,70 | 438,10 | 433,65 | 436,50 | 0,32% | 510,00 |
| 27.08.2025 | 433,00 | 435,35 | 428,35 | 435,10 | -0,03% | 1.305,00 |
| 25.08.2025 | 433,40 | 435,25 | 431,50 | 435,25 | 0,60% | 396,00 |
| 22.08.2025 | 434,50 | 436,30 | 432,20 | 432,65 | -0,37% | 609,00 |
| 21.08.2025 | 433,10 | 436,30 | 432,60 | 434,25 | -0,07% | 946,00 |
| 20.08.2025 | 436,50 | 438,70 | 433,00 | 434,55 | -0,61% | 717,00 |
| 19.08.2025 | 442,05 | 443,00 | 435,65 | 437,20 | -1,20% | 512,00 |
| 18.08.2025 | 445,50 | 446,35 | 440,55 | 442,50 | -0,55% | 579,00 |
| 17.08.2025 | 449,05 | 450,10 | 444,95 | 444,95 | -0,80% | 1.636,00 |
| 14.08.2025 | 445,30 | 450,05 | 445,30 | 448,55 | 0,93% | 413,00 |
| 13.08.2025 | 454,35 | 454,65 | 444,40 | 444,40 | -1,45% | 908,00 |
| 12.08.2025 | 447,30 | 454,00 | 447,30 | 450,95 | 0,82% | 270,00 |
| 08.08.2025 | 448,55 | 449,70 | 446,65 | 447,30 | 0,26% | 935,00 |
| 07.08.2025 | 450,05 | 454,10 | 445,90 | 446,15 | -0,82% | 2.304,00 |
| 06.08.2025 | 456,45 | 460,55 | 449,85 | 449,85 | -1,60% | 703,00 |
| 05.08.2025 | 465,05 | 466,95 | 456,55 | 457,15 | -1,06% | 3.615,00 |
| 04.08.2025 | 456,50 | 465,00 | 455,45 | 462,05 | 1,99% | 3.779,00 |