343,800€
1,03%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 342,33 | 345,17 | 338,95 | 344,85 | 1,41% | 1.029,00 |
| 24.04.2025 | 330,52 | 341,08 | 327,13 | 340,05 | 2,98% | 5.261,00 |
| 23.04.2025 | 327,48 | 335,13 | 326,33 | 330,23 | 2,80% | 3.276,00 |
| 22.04.2025 | 313,17 | 321,67 | 312,75 | 321,23 | -0,70% | 1.853,00 |
| 17.04.2025 | 329,48 | 330,70 | 322,63 | 323,48 | -0,79% | 1.210,00 |
| 16.04.2025 | 334,73 | 340,35 | 322,67 | 326,05 | -4,73% | 848,00 |
| 15.04.2025 | 340,95 | 346,25 | 340,05 | 342,25 | -0,06% | 1.031,00 |
| 14.04.2025 | 344,65 | 346,70 | 339,55 | 342,45 | -0,07% | 1.498,00 |
| 11.04.2025 | 341,25 | 343,85 | 334,50 | 342,70 | 0,34% | 2.021,00 |
| 10.04.2025 | 354,75 | 355,35 | 329,80 | 341,55 | -4,42% | 1.678,00 |
| 09.04.2025 | 315,25 | 357,35 | 314,70 | 357,35 | 10,09% | 2.603,00 |
| 08.04.2025 | 331,35 | 341,90 | 320,20 | 324,60 | -0,79% | 4.202,00 |
| 07.04.2025 | 310,05 | 330,15 | 305,00 | 327,20 | -0,53% | 10.593,00 |
| 04.04.2025 | 335,25 | 337,60 | 321,45 | 328,95 | -3,26% | 5.904,00 |
| 03.04.2025 | 340,65 | 341,95 | 332,95 | 340,05 | -3,61% | 3.709,00 |
| 02.04.2025 | 353,15 | 354,45 | 349,55 | 352,80 | 0,10% | 1.164,00 |
| 01.04.2025 | 345,50 | 353,00 | 345,50 | 352,45 | 1,56% | 1.554,00 |
| 31.03.2025 | 345,70 | 347,05 | 340,65 | 347,05 | -0,43% | 2.810,00 |
| 28.03.2025 | 360,80 | 361,30 | 348,40 | 348,55 | -3,70% | 1.818,00 |
| 27.03.2025 | 362,40 | 363,55 | 359,70 | 361,95 | -0,15% | 831,00 |
| 26.03.2025 | 364,45 | 367,20 | 362,50 | 362,50 | -0,38% | 508,00 |
| 24.03.2025 | 363,40 | 365,90 | 361,30 | 363,90 | 2,06% | 1.294,00 |
| 21.03.2025 | 356,85 | 357,30 | 353,25 | 356,55 | -0,08% | 347,00 |
| 20.03.2025 | 358,45 | 361,85 | 354,60 | 356,85 | 0,20% | 368,00 |
| 19.03.2025 | 351,25 | 356,90 | 351,25 | 356,15 | 1,80% | 700,00 |
| 18.03.2025 | 356,50 | 356,50 | 349,00 | 349,85 | -1,66% | 1.238,00 |
| 17.03.2025 | 355,50 | 358,80 | 352,95 | 355,75 | 0,03% | 1.164,00 |
| 16.03.2025 | 351,15 | 356,95 | 349,00 | 355,65 | 1,64% | 2.065,00 |
| 13.03.2025 | 350,25 | 355,15 | 348,05 | 349,90 | -0,31% | 1.974,00 |
| 12.03.2025 | 348,35 | 353,25 | 344,75 | 351,00 | 0,06% | 7.874,00 |
| 11.03.2025 | 348,20 | 353,15 | 344,75 | 350,80 | -0,20% | 4.345,00 |
| 10.03.2025 | 360,05 | 360,85 | 348,75 | 351,50 | -3,05% | 7.312,00 |
| 07.03.2025 | 365,50 | 366,05 | 355,65 | 362,55 | -1,27% | 3.514,00 |
| 06.03.2025 | 370,30 | 370,75 | 364,75 | 367,20 | -0,97% | 1.130,00 |
| 05.03.2025 | 367,10 | 370,95 | 361,50 | 370,80 | 1,27% | 2.678,00 |
| 04.03.2025 | 370,75 | 371,00 | 362,50 | 366,15 | -1,07% | 3.538,00 |
| 03.03.2025 | 381,55 | 381,55 | 369,80 | 370,10 | -2,96% | 1.581,00 |
| 28.02.2025 | 376,60 | 381,40 | 372,10 | 381,40 | 1,05% | 1.772,00 |
| 27.02.2025 | 382,90 | 387,40 | 377,45 | 377,45 | -0,74% | 3.097,00 |
| 26.02.2025 | 385,50 | 385,50 | 378,10 | 380,25 | -1,69% | 1.606,00 |
| 24.02.2025 | 390,00 | 392,20 | 382,00 | 386,80 | -1,11% | 2.809,00 |
| 21.02.2025 | 397,35 | 399,15 | 391,15 | 391,15 | -1,57% | 556,00 |
| 20.02.2025 | 395,60 | 401,25 | 395,60 | 397,40 | -0,13% | 970,00 |
| 19.02.2025 | 391,20 | 397,95 | 391,00 | 397,90 | 1,96% | 1.061,00 |
| 18.02.2025 | 392,95 | 392,95 | 389,85 | 390,25 | -0,03% | 980,00 |
| 17.02.2025 | 390,70 | 392,60 | 389,55 | 390,35 | 0,72% | 791,00 |
| 14.02.2025 | 392,70 | 393,00 | 386,70 | 387,55 | -1,11% | 1.661,00 |
| 13.02.2025 | 393,00 | 394,00 | 390,55 | 391,90 | -0,20% | 997,00 |
| 12.02.2025 | 396,85 | 396,95 | 391,80 | 392,70 | -1,10% | 1.789,00 |
| 11.02.2025 | 398,75 | 399,35 | 396,20 | 397,05 | -0,61% | 1.247,00 |
| 10.02.2025 | 399,00 | 402,00 | 398,90 | 399,50 | 0,68% | 879,00 |
| 07.02.2025 | 400,60 | 402,40 | 395,05 | 396,80 | -0,64% | 1.533,00 |
| 06.02.2025 | 399,60 | 402,80 | 398,65 | 399,35 | 0,59% | 1.110,00 |
| 05.02.2025 | 395,55 | 397,25 | 393,45 | 397,00 | 0,06% | 1.491,00 |
| 04.02.2025 | 399,00 | 399,00 | 396,05 | 396,75 | -1,16% | 1.437,00 |
| 03.02.2025 | 396,20 | 403,95 | 395,05 | 401,40 | 0,09% | 1.740,00 |
| 31.01.2025 | 403,40 | 405,80 | 399,40 | 401,05 | 0,50% | 1.896,00 |
| 30.01.2025 | 406,80 | 410,20 | 396,95 | 399,05 | -6,41% | 11.985,00 |
| 29.01.2025 | 429,15 | 430,00 | 424,25 | 426,40 | -0,33% | 1.299,00 |
| 28.01.2025 | 411,20 | 429,00 | 391,50 | 427,80 | 5,23% | 2.467,00 |
| 27.01.2025 | 406,55 | 406,55 | 406,55 | 406,55 | -3,64% | - |
| 24.01.2025 | 426,40 | 427,20 | 421,90 | 421,90 | -1,24% | 598,00 |
| 23.01.2025 | 428,00 | 428,00 | 424,25 | 427,20 | -0,04% | 1.516,00 |
| 22.01.2025 | 418,05 | 427,55 | 414,85 | 427,35 | 3,78% | 1.567,00 |
| 21.01.2025 | 414,00 | 417,00 | 410,00 | 411,80 | -0,89% | 3.944,00 |
| 20.01.2025 | 418,05 | 418,35 | 413,50 | 415,50 | -0,72% | 5.548,00 |
| 17.01.2025 | 413,05 | 420,15 | 412,25 | 418,50 | 1,20% | 1.685,00 |
| 16.01.2025 | 415,90 | 418,25 | 413,00 | 413,55 | -0,30% | 962,00 |
| 15.01.2025 | 404,35 | 415,15 | 403,45 | 414,80 | 3,24% | 1.924,00 |
| 14.01.2025 | 408,65 | 409,55 | 398,95 | 401,80 | -1,41% | 4.009,00 |
| 13.01.2025 | 408,00 | 408,95 | 403,85 | 407,55 | -1,14% | 1.988,00 |
| 10.01.2025 | 411,00 | 412,25 | 404,90 | 412,25 | 0,00% | 931,00 |
| 09.01.2025 | 410,00 | 412,50 | 410,00 | 412,25 | 0,37% | 647,00 |
| 08.01.2025 | 410,65 | 414,00 | 409,70 | 410,75 | 0,40% | 1.038,00 |
| 07.01.2025 | 411,25 | 414,00 | 408,75 | 409,10 | -0,18% | 1.777,00 |
| 06.01.2025 | 412,90 | 416,75 | 409,50 | 409,85 | 0,00% | 1.492,00 |
| 03.01.2025 | 408,35 | 411,00 | 407,75 | 409,85 | 0,64% | 409,00 |
| 02.01.2025 | 409,95 | 414,00 | 404,95 | 407,25 | -0,31% | 1.625,00 |
| 30.12.2024 | 411,55 | 413,30 | 408,50 | 408,50 | -0,48% | 2.317,00 |
| 27.12.2024 | 419,80 | 420,35 | 409,75 | 410,45 | -1,91% | 1.079,00 |
| 23.12.2024 | 421,05 | 422,90 | 416,70 | 418,45 | 0,31% | 1.228,00 |
| 22.12.2024 | 419,55 | 424,05 | 413,45 | 417,15 | -1,70% | 2.424,00 |
| 19.12.2024 | 422,60 | 426,15 | 422,35 | 424,35 | -0,04% | 2.138,00 |
| 18.12.2024 | 433,05 | 433,70 | 424,50 | 424,50 | -1,92% | 1.259,00 |
| 17.12.2024 | 425,45 | 433,15 | 424,35 | 432,80 | 1,72% | 1.404,00 |
| 16.12.2024 | 425,50 | 425,50 | 425,50 | 425,50 | -0,18% | - |
| 13.12.2024 | 429,45 | 430,15 | 424,90 | 426,25 | -0,70% | 1.114,00 |
| 12.12.2024 | 427,20 | 434,80 | 425,05 | 429,25 | 0,30% | 2.050,00 |
| 11.12.2024 | 421,75 | 428,50 | 420,90 | 427,95 | 1,77% | 687,00 |
| 10.12.2024 | 421,35 | 426,65 | 419,50 | 420,50 | -0,51% | 1.120,00 |
| 09.12.2024 | 421,00 | 423,15 | 416,60 | 422,65 | 0,43% | 1.548,00 |
| 06.12.2024 | 418,00 | 421,95 | 416,25 | 420,85 | 0,61% | 807,00 |
| 05.12.2024 | 415,10 | 420,05 | 412,30 | 418,30 | 0,40% | 13.879,00 |
| 04.12.2024 | 410,55 | 418,00 | 410,55 | 416,65 | 1,58% | 1.237,00 |
| 03.12.2024 | 411,15 | 411,15 | 407,80 | 410,15 | -0,06% | 1.086,00 |
| 02.12.2024 | 401,30 | 413,15 | 400,60 | 410,40 | 2,46% | 1.597,00 |
| 29.11.2024 | 399,05 | 401,75 | 397,05 | 400,55 | 0,11% | 687,00 |
| 28.11.2024 | 400,25 | 401,25 | 399,60 | 400,10 | 0,03% | 412,00 |
| 27.11.2024 | 407,20 | 407,20 | 400,00 | 400,00 | -2,31% | 1.953,00 |
| 26.11.2024 | 397,95 | 409,45 | 396,55 | 409,45 | 2,59% | 2.033,00 |