403,400€
-0,11%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 401,65 | 404,65 | 399,13 | 403,65 | -0,63% | 1.415,00 |
| 30.05.2025 | 403,52 | 406,60 | 401,50 | 406,23 | 0,69% | 495,00 |
| 29.05.2025 | 410,45 | 410,80 | 400,52 | 403,42 | -0,49% | 1.119,00 |
| 28.05.2025 | 406,55 | 409,25 | 404,65 | 405,42 | -0,16% | 325,00 |
| 27.05.2025 | 398,48 | 406,67 | 398,30 | 406,08 | 1,62% | 829,00 |
| 26.05.2025 | 399,08 | 400,50 | 396,98 | 399,60 | 0,85% | 342,00 |
| 23.05.2025 | 400,08 | 401,50 | 395,70 | 396,23 | -1,74% | 2.506,00 |
| 22.05.2025 | 400,08 | 407,65 | 398,23 | 403,25 | -0,46% | 335,00 |
| 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 |
| 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 |