352,450€
1,56%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 345,92 | 354,83 | 345,20 | 354,17 | 2,02% | 1.647,00 |
| 31.03.2025 | 346,10 | 348,33 | 340,05 | 347,15 | -0,33% | 2.819,00 |
| 28.03.2025 | 361,00 | 361,52 | 348,23 | 348,30 | -3,60% | 1.819,00 |
| 27.03.2025 | 362,45 | 363,48 | 359,08 | 361,30 | -0,42% | 761,00 |
| 26.03.2025 | 366,05 | 367,17 | 361,45 | 362,83 | -0,98% | 501,00 |
| 25.03.2025 | 364,25 | 366,48 | 362,85 | 366,40 | 0,70% | 1.632,00 |
| 24.03.2025 | 363,88 | 366,52 | 361,10 | 363,85 | 0,74% | 1.294,00 |
| 21.03.2025 | 357,08 | 362,13 | 352,00 | 361,17 | 1,30% | 317,00 |
| 20.03.2025 | 357,80 | 361,92 | 354,20 | 356,55 | 0,36% | 372,00 |
| 19.03.2025 | 351,55 | 357,42 | 351,35 | 355,27 | 1,46% | 686,00 |
| 18.03.2025 | 356,00 | 356,33 | 348,52 | 350,17 | -1,64% | 1.214,00 |
| 17.03.2025 | 355,23 | 359,58 | 352,88 | 356,00 | -0,04% | 1.166,00 |
| 14.03.2025 | 351,48 | 358,02 | 348,52 | 356,13 | 1,78% | 1.941,00 |
| 13.03.2025 | 349,88 | 355,50 | 347,80 | 349,90 | -0,24% | 1.929,00 |
| 12.03.2025 | 349,13 | 354,08 | 347,38 | 350,73 | 0,67% | 6.055,00 |
| 11.03.2025 | 348,67 | 353,65 | 344,80 | 348,38 | -1,09% | 4.189,00 |
| 10.03.2025 | 360,50 | 360,83 | 348,60 | 352,20 | -2,87% | 7.084,00 |
| 07.03.2025 | 365,33 | 366,73 | 355,27 | 362,60 | -1,47% | 3.117,00 |
| 06.03.2025 | 370,60 | 371,60 | 363,48 | 368,02 | -0,96% | 1.120,00 |
| 05.03.2025 | 367,10 | 372,23 | 361,30 | 371,58 | 1,45% | 1.680,00 |
| 04.03.2025 | 371,08 | 371,38 | 361,98 | 366,27 | -1,11% | 3.092,00 |
| 03.03.2025 | 381,75 | 381,83 | 368,58 | 370,38 | -3,20% | 1.476,00 |
| 28.02.2025 | 376,90 | 383,20 | 371,40 | 382,63 | 1,41% | 1.772,00 |
| 27.02.2025 | 383,13 | 389,13 | 377,08 | 377,30 | -1,07% | 3.089,00 |
| 26.02.2025 | 381,75 | 384,55 | 375,88 | 381,38 | 0,74% | 1.421,00 |
| 25.02.2025 | 385,70 | 385,75 | 377,90 | 378,58 | -1,94% | 1.730,00 |
| 24.02.2025 | 390,05 | 392,35 | 381,60 | 386,08 | -1,09% | 2.769,00 |
| 21.02.2025 | 396,92 | 399,38 | 390,00 | 390,33 | -1,50% | 518,00 |
| 20.02.2025 | 395,85 | 401,67 | 395,13 | 396,27 | -0,43% | 1.129,00 |
| 19.02.2025 | 391,60 | 398,58 | 390,75 | 397,98 | 1,58% | 1.112,00 |
| 18.02.2025 | 392,98 | 393,27 | 389,30 | 391,77 | 0,16% | 1.013,00 |
| 17.02.2025 | 390,50 | 393,55 | 389,00 | 391,15 | 0,38% | 797,00 |
| 14.02.2025 | 392,27 | 393,33 | 386,50 | 389,67 | -0,73% | 1.661,00 |
| 13.02.2025 | 393,50 | 394,60 | 390,05 | 392,55 | -0,24% | 1.008,00 |
| 12.02.2025 | 397,23 | 400,60 | 390,85 | 393,50 | -0,90% | 2.004,00 |
| 11.02.2025 | 398,77 | 399,95 | 395,77 | 397,08 | -0,59% | 1.363,00 |
| 10.02.2025 | 398,50 | 402,80 | 398,50 | 399,45 | 0,64% | 886,00 |
| 07.02.2025 | 400,92 | 403,40 | 394,95 | 396,92 | -0,82% | 1.609,00 |
| 06.02.2025 | 399,23 | 403,48 | 398,27 | 400,20 | 0,88% | 1.096,00 |
| 05.02.2025 | 395,40 | 397,23 | 393,42 | 396,70 | -0,07% | 1.551,00 |
| 04.02.2025 | 398,50 | 399,88 | 395,75 | 396,98 | -0,55% | 1.477,00 |
| 03.02.2025 | 394,02 | 404,65 | 394,02 | 399,17 | -0,22% | 1.726,00 |
| 31.01.2025 | 403,02 | 405,88 | 399,15 | 400,05 | 0,31% | 1.900,00 |
| 30.01.2025 | 406,33 | 411,13 | 396,40 | 398,80 | -6,02% | 12.010,00 |
| 29.01.2025 | 429,35 | 430,30 | 423,23 | 424,33 | -1,01% | 1.299,00 |
| 28.01.2025 | 421,50 | 429,80 | 413,52 | 428,67 | 3,46% | 2.515,00 |
| 27.01.2025 | 415,02 | 415,02 | 390,05 | 414,33 | -2,07% | 5.663,00 |
| 24.01.2025 | 426,42 | 427,85 | 420,98 | 423,08 | -1,32% | 601,00 |
| 23.01.2025 | 426,52 | 428,73 | 424,13 | 428,73 | 0,05% | 1.598,00 |
| 22.01.2025 | 418,02 | 429,25 | 414,65 | 428,52 | 4,18% | 1.588,00 |
| 21.01.2025 | 414,48 | 417,10 | 409,83 | 411,33 | -0,94% | 4.074,00 |
| 20.01.2025 | 416,52 | 420,00 | 412,60 | 415,23 | -0,63% | 5.899,00 |
| 17.01.2025 | 412,75 | 423,45 | 412,15 | 417,85 | 1,36% | 1.700,00 |
| 16.01.2025 | 416,25 | 418,42 | 412,10 | 412,25 | -0,42% | 976,00 |
| 15.01.2025 | 404,70 | 416,95 | 401,60 | 413,98 | 2,60% | 2.019,00 |
| 14.01.2025 | 409,08 | 412,55 | 398,20 | 403,48 | -1,19% | 4.086,00 |
| 13.01.2025 | 408,50 | 409,88 | 403,88 | 408,33 | -0,20% | 2.167,00 |
| 10.01.2025 | 411,48 | 414,75 | 404,80 | 409,13 | -0,94% | 906,00 |
| 09.01.2025 | 410,35 | 413,75 | 409,98 | 413,00 | 0,40% | 647,00 |
| 08.01.2025 | 410,27 | 414,27 | 409,17 | 411,38 | 0,74% | 1.023,00 |
| 07.01.2025 | 410,80 | 416,90 | 406,85 | 408,35 | -0,77% | 1.777,00 |
| 06.01.2025 | 412,52 | 418,40 | 409,50 | 411,52 | 0,19% | 1.377,00 |
| 03.01.2025 | 409,05 | 412,60 | 407,40 | 410,73 | 0,69% | 416,00 |
| 02.01.2025 | 409,27 | 414,60 | 404,25 | 407,92 | -0,23% | 1.628,00 |
| 30.12.2024 | 411,88 | 414,10 | 408,45 | 408,85 | -1,02% | 2.317,00 |
| 27.12.2024 | 419,55 | 420,15 | 409,25 | 413,05 | -1,20% | 1.079,00 |
| 23.12.2024 | 421,52 | 422,63 | 416,17 | 418,08 | -0,19% | 1.230,00 |
| 20.12.2024 | 419,75 | 425,02 | 412,77 | 418,85 | -0,59% | 2.365,00 |
| 19.12.2024 | 424,63 | 427,08 | 420,98 | 421,35 | -0,17% | 2.138,00 |
| 18.12.2024 | 432,80 | 433,80 | 422,05 | 422,05 | -2,59% | 1.259,00 |
| 17.12.2024 | 429,15 | 434,05 | 428,13 | 433,27 | 0,83% | 1.416,00 |
| 16.12.2024 | 425,67 | 430,27 | 424,23 | 429,73 | 0,82% | 1.053,00 |
| 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 |
| 25.11.2024 | 399,05 | 400,35 | 394,75 | 399,10 | 0,29% | 988,00 |
| 22.11.2024 | 394,05 | 398,45 | 394,00 | 397,95 | 0,86% | 3.528,00 |
| 21.11.2024 | 392,65 | 396,85 | 390,00 | 394,55 | 0,08% | 807,00 |
| 20.11.2024 | 395,20 | 398,10 | 390,35 | 394,25 | 0,37% | 795,00 |
| 19.11.2024 | 392,35 | 393,30 | 388,70 | 392,80 | 0,10% | 1.031,00 |
| 18.11.2024 | 396,50 | 396,50 | 390,95 | 392,40 | -0,81% | 721,00 |
| 15.11.2024 | 401,95 | 401,95 | 391,90 | 395,60 | -2,33% | 1.167,00 |
| 14.11.2024 | 401,70 | 405,05 | 399,35 | 405,05 | 0,66% | 1.031,00 |
| 13.11.2024 | 397,25 | 406,15 | 396,15 | 402,40 | 0,86% | 762,00 |
| 12.11.2024 | 392,20 | 399,05 | 392,15 | 398,95 | 1,45% | 616,00 |
| 11.11.2024 | 393,70 | 398,25 | 391,90 | 393,25 | -0,29% | 2.840,00 |
| 08.11.2024 | 395,50 | 396,10 | 392,70 | 394,40 | 0,01% | 993,00 |
| 07.11.2024 | 391,40 | 395,00 | 390,00 | 394,35 | 0,86% | 1.944,00 |
| 06.11.2024 | 387,55 | 391,15 | 385,45 | 391,00 | 3,91% | 2.202,00 |