375,525€
-1,32%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 377,98 | 378,90 | 372,10 | 375,48 | -0,94% | 988,00 |
| 01.11.2024 | 377,10 | 382,88 | 375,00 | 379,05 | 1,03% | 1.252,00 |
| 31.10.2024 | 383,77 | 385,92 | 373,73 | 375,17 | -6,39% | 7.518,00 |
| 30.10.2024 | 404,38 | 407,65 | 394,50 | 400,77 | -0,41% | 5.033,00 |
| 29.10.2024 | 395,83 | 402,60 | 393,73 | 402,42 | 1,93% | 1.024,00 |
| 28.10.2024 | 397,85 | 400,15 | 394,17 | 394,80 | -0,46% | 1.127,00 |
| 25.10.2024 | 392,27 | 399,42 | 391,98 | 396,63 | 1,14% | 393,00 |
| 24.10.2024 | 395,23 | 395,80 | 391,05 | 392,15 | -0,39% | 268,00 |
| 23.10.2024 | 394,65 | 400,70 | 392,30 | 393,70 | -0,58% | 634,00 |
| 22.10.2024 | 386,80 | 398,52 | 384,52 | 396,00 | 2,25% | 1.778,00 |
| 21.10.2024 | 384,63 | 387,38 | 382,13 | 387,30 | 0,64% | 946,00 |
| 18.10.2024 | 385,60 | 386,50 | 383,20 | 384,85 | -0,02% | 367,00 |
| 17.10.2024 | 382,67 | 391,30 | 382,65 | 384,92 | 0,44% | 1.650,00 |
| 16.10.2024 | 385,63 | 386,00 | 377,08 | 383,23 | -0,40% | 919,00 |
| 15.10.2024 | 384,77 | 387,10 | 380,98 | 384,75 | 0,08% | 840,00 |
| 14.10.2024 | 380,10 | 388,63 | 379,60 | 384,42 | 0,95% | 598,00 |
| 11.10.2024 | 381,00 | 381,20 | 377,60 | 380,83 | 0,12% | 331,00 |
| 10.10.2024 | 380,63 | 383,02 | 377,60 | 380,35 | -0,33% | 377,00 |
| 09.10.2024 | 377,05 | 383,88 | 376,75 | 381,63 | 1,03% | 712,00 |
| 08.10.2024 | 373,20 | 378,67 | 369,15 | 377,73 | 1,27% | 2.707,00 |
| 07.10.2024 | 379,30 | 380,40 | 372,95 | 373,00 | -1,60% | 1.843,00 |
| 04.10.2024 | 377,10 | 383,63 | 377,10 | 379,05 | 0,37% | 1.256,00 |
| 03.10.2024 | 377,75 | 387,50 | 375,58 | 377,65 | 0,04% | 264,00 |
| 02.10.2024 | 379,45 | 382,55 | 377,10 | 377,50 | -0,63% | 526,00 |
| 01.10.2024 | 385,08 | 388,02 | 378,38 | 379,90 | -1,63% | 841,00 |
| 30.09.2024 | 381,92 | 386,52 | 380,92 | 386,20 | 0,75% | 906,00 |
| 27.09.2024 | 386,25 | 387,55 | 382,95 | 383,33 | -0,62% | 441,00 |
| 26.09.2024 | 388,50 | 391,70 | 384,02 | 385,70 | -0,65% | 832,00 |
| 25.09.2024 | 383,42 | 388,35 | 382,45 | 388,23 | 1,09% | 991,00 |
| 24.09.2024 | 390,08 | 391,23 | 382,13 | 384,05 | -1,51% | 1.034,00 |
| 23.09.2024 | 392,35 | 393,85 | 386,70 | 389,95 | 0,01% | 1.147,00 |
| 20.09.2024 | 393,42 | 393,70 | 389,77 | 389,90 | -0,76% | 451,00 |
| 19.09.2024 | 392,40 | 397,55 | 390,98 | 392,90 | 1,29% | 647,00 |
| 18.09.2024 | 391,45 | 393,20 | 386,65 | 387,90 | -0,91% | 536,00 |
| 17.09.2024 | 390,73 | 397,48 | 388,75 | 391,48 | 1,00% | 5.969,00 |
| 16.09.2024 | 387,35 | 389,52 | 384,65 | 387,60 | -0,30% | 2.340,00 |
| 13.09.2024 | 385,88 | 389,67 | 383,60 | 388,75 | 0,89% | 816,00 |
| 12.09.2024 | 384,92 | 386,33 | 380,10 | 385,33 | 0,20% | 1.393,00 |
| 11.09.2024 | 373,50 | 384,55 | 371,95 | 384,55 | 2,39% | 1.186,00 |
| 10.09.2024 | 367,65 | 377,77 | 365,00 | 375,58 | 2,16% | 2.219,00 |
| 09.09.2024 | 363,63 | 369,98 | 363,63 | 367,63 | 1,56% | 823,00 |
| 06.09.2024 | 365,88 | 370,67 | 360,75 | 361,98 | -1,58% | 869,00 |
| 05.09.2024 | 367,55 | 372,77 | 365,27 | 367,80 | -0,35% | 305,00 |
| 04.09.2024 | 367,33 | 371,00 | 365,23 | 369,10 | -0,47% | 695,00 |
| 03.09.2024 | 376,70 | 379,80 | 368,92 | 370,85 | -1,80% | 2.810,00 |
| 02.09.2024 | 377,70 | 379,17 | 375,52 | 377,65 | 0,11% | 930,00 |
| 30.08.2024 | 374,88 | 377,55 | 373,02 | 377,23 | 1,19% | 363,00 |
| 29.08.2024 | 367,95 | 381,02 | 367,95 | 372,80 | 0,88% | 2.464,00 |
| 28.08.2024 | 370,52 | 373,42 | 366,33 | 369,55 | -0,12% | 514,00 |
| 27.08.2024 | 370,33 | 371,60 | 367,75 | 370,00 | -0,14% | 767,00 |
| 26.08.2024 | 373,02 | 374,17 | 368,42 | 370,52 | -0,47% | 853,00 |
| 23.08.2024 | 375,98 | 377,33 | 368,98 | 372,27 | -0,51% | 1.226,00 |
| 22.08.2024 | 380,70 | 383,90 | 373,20 | 374,17 | -1,59% | 676,00 |
| 21.08.2024 | 382,60 | 383,58 | 378,38 | 380,23 | -0,43% | 476,00 |
| 20.08.2024 | 381,60 | 382,90 | 379,52 | 381,85 | 0,40% | 215,00 |
| 19.08.2024 | 378,67 | 380,45 | 376,80 | 380,33 | 0,20% | 1.041,00 |
| 16.08.2024 | 385,17 | 385,88 | 378,60 | 379,58 | -1,07% | 1.950,00 |
| 15.08.2024 | 379,80 | 384,65 | 378,90 | 383,67 | 1,40% | 1.039,00 |
| 14.08.2024 | 377,80 | 384,50 | 373,52 | 378,38 | 0,49% | 684,00 |
| 13.08.2024 | 372,75 | 378,23 | 372,40 | 376,52 | 1,17% | 2.345,00 |
| 12.08.2024 | 375,25 | 378,00 | 369,77 | 372,17 | -0,01% | 2.502,00 |
| 09.08.2024 | 370,33 | 373,63 | 368,15 | 372,20 | 0,89% | 1.106,00 |
| 08.08.2024 | 364,23 | 372,42 | 363,10 | 368,92 | 1,31% | 1.399,00 |
| 07.08.2024 | 368,58 | 375,48 | 363,92 | 364,15 | -0,36% | 2.165,00 |
| 06.08.2024 | 368,52 | 371,27 | 363,10 | 365,45 | 1,39% | 2.702,00 |
| 05.08.2024 | 346,50 | 365,95 | 337,60 | 360,42 | -3,68% | 15.346,00 |
| 02.08.2024 | 380,40 | 382,10 | 370,52 | 374,20 | -3,21% | 3.270,00 |
| 01.08.2024 | 388,50 | 395,63 | 382,88 | 386,63 | 0,06% | 1.450,00 |
| 31.07.2024 | 382,25 | 390,55 | 375,23 | 386,38 | -1,42% | 4.194,00 |
| 30.07.2024 | 393,08 | 397,13 | 385,98 | 391,95 | -0,60% | 2.070,00 |
| 29.07.2024 | 394,30 | 400,45 | 392,55 | 394,30 | 0,64% | 1.824,00 |
| 26.07.2024 | 385,50 | 395,00 | 384,05 | 391,77 | 1,57% | 1.464,00 |
| 25.07.2024 | 397,52 | 397,52 | 385,20 | 385,73 | -2,56% | 2.864,00 |
| 24.07.2024 | 408,30 | 409,40 | 394,42 | 395,85 | -3,36% | 1.634,00 |
| 23.07.2024 | 406,00 | 413,13 | 405,60 | 409,63 | 0,69% | 4.039,00 |
| 22.07.2024 | 402,08 | 408,58 | 401,30 | 406,83 | 1,28% | 1.153,00 |
| 19.07.2024 | 406,38 | 406,65 | 390,67 | 401,70 | -0,53% | 5.549,00 |
| 18.07.2024 | 406,00 | 409,58 | 398,08 | 403,85 | -0,43% | 3.601,00 |
| 17.07.2024 | 412,35 | 412,35 | 401,80 | 405,58 | -1,64% | 1.944,00 |
| 16.07.2024 | 418,05 | 418,10 | 410,10 | 412,33 | -1,04% | 1.185,00 |
| 15.07.2024 | 417,27 | 418,95 | 414,10 | 416,65 | 0,17% | 1.564,00 |
| 12.07.2024 | 418,45 | 419,13 | 413,52 | 415,92 | -0,66% | 1.574,00 |
| 11.07.2024 | 429,58 | 430,23 | 415,60 | 418,67 | -2,79% | 2.348,00 |
| 10.07.2024 | 424,48 | 430,75 | 424,13 | 430,67 | 1,42% | 5.204,00 |
| 09.07.2024 | 432,33 | 432,63 | 423,48 | 424,63 | -1,32% | 1.802,00 |
| 08.07.2024 | 431,00 | 433,70 | 428,45 | 430,33 | -0,20% | 1.005,00 |
| 05.07.2024 | 428,30 | 432,58 | 423,67 | 431,17 | 0,82% | 462,00 |
| 04.07.2024 | 426,00 | 428,25 | 424,95 | 427,67 | 0,15% | 1.021,00 |
| 03.07.2024 | 427,40 | 427,90 | 423,70 | 427,02 | -0,09% | 3.249,00 |
| 02.07.2024 | 424,98 | 427,63 | 422,13 | 427,42 | 0,52% | 877,00 |
| 01.07.2024 | 418,02 | 425,88 | 414,45 | 425,23 | 1,89% | 1.024,00 |
| 28.06.2024 | 425,20 | 425,77 | 417,35 | 417,35 | -1,34% | 504,00 |
| 27.06.2024 | 421,65 | 426,08 | 421,38 | 423,00 | -0,06% | 1.546,00 |
| 26.06.2024 | 421,63 | 424,65 | 419,75 | 423,27 | 0,59% | 720,00 |
| 25.06.2024 | 417,77 | 421,23 | 415,65 | 420,80 | 0,91% | 589,00 |
| 24.06.2024 | 420,75 | 421,90 | 415,83 | 417,02 | -0,91% | 1.136,00 |
| 21.06.2024 | 417,00 | 421,30 | 415,13 | 420,85 | 1,07% | 1.396,00 |
| 20.06.2024 | 417,42 | 419,13 | 411,63 | 416,40 | -0,21% | 853,00 |
| 19.06.2024 | 416,33 | 419,27 | 416,30 | 417,27 | 0,41% | 791,00 |
| 18.06.2024 | 418,30 | 420,25 | 414,25 | 415,58 | -0,53% | 1.239,00 |