422,050€
0,24%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 422,40 | 424,38 | 420,45 | 422,10 | -0,08% | 421,00 |
| 25.06.2025 | 422,20 | 426,00 | 420,52 | 422,42 | 0,07% | 677,00 |
| 24.06.2025 | 422,30 | 423,92 | 419,08 | 422,13 | 0,57% | 231,00 |
| 23.06.2025 | 413,00 | 421,60 | 411,98 | 419,73 | 1,28% | 1.026,00 |
| 20.06.2025 | 416,40 | 419,73 | 413,80 | 414,42 | -0,21% | 461,00 |
| 19.06.2025 | 417,20 | 417,20 | 414,30 | 415,30 | -0,48% | 622,00 |
| 18.06.2025 | 415,10 | 418,00 | 414,85 | 417,30 | 0,61% | 777,00 |
| 17.06.2025 | 411,80 | 415,15 | 409,95 | 414,75 | 0,23% | 411,00 |
| 16.06.2025 | 410,85 | 414,60 | 410,70 | 413,80 | 0,72% | 417,00 |
| 13.06.2025 | 410,00 | 415,30 | 408,95 | 410,85 | -0,69% | 578,00 |
| 12.06.2025 | 410,15 | 414,70 | 407,35 | 413,70 | 0,60% | 377,00 |
| 11.06.2025 | 410,15 | 413,95 | 409,90 | 411,25 | -0,04% | 598,00 |
| 10.06.2025 | 414,35 | 414,35 | 409,85 | 411,40 | -0,40% | 627,00 |
| 09.06.2025 | 410,25 | 413,15 | 409,95 | 413,05 | 0,04% | 248,00 |
| 06.06.2025 | 410,30 | 415,00 | 409,35 | 412,90 | 1,00% | 1.091,00 |
| 05.06.2025 | 406,05 | 410,20 | 404,85 | 408,80 | 0,41% | 7.263,00 |
| 04.06.2025 | 406,15 | 407,25 | 405,50 | 407,15 | 0,00% | 209,00 |
| 03.06.2025 | 403,05 | 407,15 | 402,25 | 407,15 | 0,93% | 611,00 |
| 02.06.2025 | 401,35 | 404,00 | 399,85 | 403,40 | -0,11% | 1.415,00 |
| 30.05.2025 | 403,10 | 405,55 | 403,10 | 403,85 | 0,40% | 495,00 |
| 29.05.2025 | 410,45 | 410,45 | 401,50 | 402,25 | -0,79% | 1.109,00 |
| 28.05.2025 | 406,85 | 408,15 | 405,00 | 405,45 | 0,09% | 324,00 |
| 27.05.2025 | 398,15 | 405,75 | 398,15 | 405,10 | 1,41% | 824,00 |
| 26.05.2025 | 399,50 | 399,95 | 398,40 | 399,45 | 0,47% | 339,00 |
| 23.05.2025 | 399,55 | 400,85 | 396,15 | 397,60 | -1,71% | 2.828,00 |
| 22.05.2025 | 399,85 | 405,45 | 398,80 | 404,50 | 1,15% | 458,00 |
| 21.05.2025 | 402,70 | 403,00 | 399,40 | 399,90 | -1,28% | 685,00 |
| 20.05.2025 | 405,90 | 408,05 | 404,00 | 405,10 | -0,58% | 347,00 |
| 19.05.2025 | 400,50 | 409,40 | 398,30 | 407,45 | 0,44% | 677,00 |
| 16.05.2025 | 404,95 | 405,65 | 402,80 | 405,65 | 0,38% | 636,00 |
| 15.05.2025 | 403,00 | 407,35 | 401,20 | 404,10 | -0,33% | 541,00 |
| 14.05.2025 | 401,65 | 405,45 | 396,75 | 405,45 | 0,98% | 555,00 |
| 13.05.2025 | 402,65 | 404,30 | 400,45 | 401,50 | -0,37% | 738,00 |
| 12.05.2025 | 396,00 | 405,00 | 396,00 | 403,00 | 3,37% | 2.410,00 |
| 09.05.2025 | 390,30 | 390,95 | 388,00 | 389,85 | -0,99% | 592,00 |
| 08.05.2025 | 387,05 | 395,50 | 386,15 | 393,75 | 2,65% | 684,00 |
| 07.05.2025 | 382,90 | 383,75 | 380,00 | 383,60 | 0,34% | 538,00 |
| 06.05.2025 | 383,15 | 384,90 | 380,05 | 382,30 | -1,13% | 2.907,00 |
| 05.05.2025 | 381,85 | 388,30 | 379,45 | 386,65 | 0,36% | 3.029,00 |
| 02.05.2025 | 379,05 | 386,70 | 374,50 | 385,25 | 10,21% | 4.055,00 |
| 30.04.2025 | 345,20 | 349,55 | 339,65 | 349,55 | 0,84% | 427,00 |
| 29.04.2025 | 343,35 | 346,65 | 343,35 | 346,65 | 1,23% | 1.106,00 |
| 28.04.2025 | 343,85 | 346,35 | 339,85 | 342,45 | -0,39% | 1.833,00 |
| 25.04.2025 | 341,70 | 343,80 | 339,30 | 343,80 | 1,03% | 952,00 |
| 24.04.2025 | 330,05 | 340,30 | 327,45 | 340,30 | 2,81% | 5.214,00 |
| 23.04.2025 | 327,30 | 335,25 | 326,80 | 331,00 | 3,44% | 3.406,00 |
| 22.04.2025 | 313,05 | 320,65 | 313,05 | 320,00 | -1,10% | 1.847,00 |
| 17.04.2025 | 329,60 | 330,65 | 323,55 | 323,55 | -0,14% | 1.177,00 |
| 16.04.2025 | 334,95 | 337,80 | 323,95 | 324,00 | -5,33% | 773,00 |
| 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 |