442,200€
0,34%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 442,52 | 444,92 | 441,33 | 442,80 | 0,48% | 297,00 |
| 14.10.2025 | 440,60 | 444,00 | 437,02 | 440,70 | -0,81% | 1.194,00 |
| 13.10.2025 | 445,75 | 448,17 | 442,38 | 444,30 | 1,08% | 228,00 |
| 10.10.2025 | 451,67 | 452,65 | 439,23 | 439,55 | -2,28% | 237,00 |
| 09.10.2025 | 450,65 | 452,60 | 447,95 | 449,80 | -0,22% | 832,00 |
| 08.10.2025 | 450,98 | 453,10 | 449,20 | 450,80 | 0,19% | 391,00 |
| 07.10.2025 | 451,13 | 453,77 | 446,88 | 449,95 | -0,30% | 1.736,00 |
| 06.10.2025 | 442,85 | 453,10 | 442,42 | 451,30 | 2,43% | 388,00 |
| 03.10.2025 | 441,25 | 443,38 | 438,67 | 440,60 | -0,01% | 361,00 |
| 02.10.2025 | 443,50 | 444,70 | 436,27 | 440,65 | -0,29% | 506,00 |
| 01.10.2025 | 437,77 | 443,70 | 434,65 | 441,95 | 0,66% | 435,00 |
| 30.09.2025 | 438,60 | 441,27 | 434,60 | 439,05 | 0,17% | 247,00 |
| 29.09.2025 | 437,00 | 440,35 | 432,15 | 438,30 | 0,27% | 267,00 |
| 26.09.2025 | 434,05 | 439,85 | 433,25 | 437,10 | 0,56% | 543,00 |
| 25.09.2025 | 434,58 | 436,83 | 432,30 | 434,65 | 0,18% | 203,00 |
| 24.09.2025 | 430,88 | 436,55 | 430,85 | 433,85 | 0,47% | 324,00 |
| 23.09.2025 | 436,75 | 437,80 | 431,80 | 431,80 | -0,86% | 688,00 |
| 22.09.2025 | 440,65 | 441,90 | 435,55 | 435,55 | -1,40% | 467,00 |
| 19.09.2025 | 431,70 | 441,75 | 431,50 | 441,75 | 2,21% | 419,00 |
| 18.09.2025 | 433,50 | 435,45 | 431,25 | 432,20 | 1,35% | 687,00 |
| 17.09.2025 | 429,80 | 431,70 | 426,45 | 426,45 | -1,10% | 436,00 |
| 16.09.2025 | 438,20 | 438,75 | 431,20 | 431,20 | -1,39% | 447,00 |
| 15.09.2025 | 435,95 | 437,60 | 430,25 | 437,30 | 0,18% | 422,00 |
| 12.09.2025 | 434,45 | 436,60 | 431,80 | 436,50 | 2,28% | 516,00 |
| 11.09.2025 | 427,20 | 430,00 | 426,00 | 426,75 | -0,42% | 802,00 |
| 10.09.2025 | 426,20 | 433,25 | 424,95 | 428,55 | 0,66% | 1.118,00 |
| 09.09.2025 | 424,85 | 426,80 | 424,85 | 425,75 | 0,65% | 399,00 |
| 08.09.2025 | 422,95 | 427,10 | 421,95 | 423,00 | 0,36% | 594,00 |
| 05.09.2025 | 436,90 | 436,90 | 421,50 | 421,50 | -3,14% | 422,00 |
| 04.09.2025 | 432,25 | 436,05 | 432,25 | 435,15 | 0,83% | 368,00 |
| 03.09.2025 | 432,45 | 433,75 | 431,55 | 431,55 | -0,35% | 149,00 |
| 02.09.2025 | 432,20 | 434,20 | 428,80 | 433,05 | 0,12% | 451,00 |
| 01.09.2025 | 432,20 | 433,95 | 431,50 | 432,55 | -0,49% | 541,00 |
| 29.08.2025 | 436,10 | 436,80 | 432,20 | 434,70 | -0,41% | 180,00 |
| 28.08.2025 | 436,70 | 438,10 | 433,65 | 436,50 | 0,32% | 510,00 |
| 27.08.2025 | 433,00 | 435,35 | 428,35 | 435,10 | -0,03% | 1.305,00 |
| 25.08.2025 | 433,40 | 435,25 | 431,50 | 435,25 | 0,60% | 396,00 |
| 22.08.2025 | 434,50 | 436,30 | 432,20 | 432,65 | -0,37% | 609,00 |
| 21.08.2025 | 433,10 | 436,30 | 432,60 | 434,25 | -0,07% | 946,00 |
| 20.08.2025 | 436,50 | 438,70 | 433,00 | 434,55 | -0,61% | 717,00 |
| 19.08.2025 | 442,05 | 443,00 | 435,65 | 437,20 | -1,20% | 512,00 |
| 18.08.2025 | 445,50 | 446,35 | 440,55 | 442,50 | -0,55% | 579,00 |
| 17.08.2025 | 449,05 | 450,10 | 444,95 | 444,95 | -0,80% | 1.636,00 |
| 14.08.2025 | 445,30 | 450,05 | 445,30 | 448,55 | 0,93% | 413,00 |
| 13.08.2025 | 454,35 | 454,65 | 444,40 | 444,40 | -1,45% | 908,00 |
| 12.08.2025 | 447,30 | 454,00 | 447,30 | 450,95 | 0,82% | 270,00 |
| 08.08.2025 | 448,55 | 449,70 | 446,65 | 447,30 | 0,26% | 935,00 |
| 07.08.2025 | 450,05 | 454,10 | 445,90 | 446,15 | -0,82% | 2.304,00 |
| 06.08.2025 | 456,45 | 460,55 | 449,85 | 449,85 | -1,60% | 703,00 |
| 05.08.2025 | 465,05 | 466,95 | 456,55 | 457,15 | -1,06% | 3.615,00 |
| 04.08.2025 | 456,50 | 465,00 | 455,45 | 462,05 | 1,99% | 3.779,00 |
| 01.08.2025 | 470,20 | 472,15 | 451,35 | 453,05 | -3,16% | 3.441,00 |
| 31.07.2025 | 489,50 | 490,70 | 466,00 | 467,85 | 4,50% | 9.525,00 |
| 30.07.2025 | 446,15 | 448,05 | 444,55 | 447,70 | 0,99% | 715,00 |
| 29.07.2025 | 442,55 | 448,95 | 442,55 | 443,30 | 0,59% | 1.299,00 |
| 28.07.2025 | 440,30 | 442,35 | 439,95 | 440,70 | 0,59% | 1.582,00 |
| 25.07.2025 | 436,00 | 440,40 | 434,45 | 438,10 | 0,55% | 594,00 |
| 24.07.2025 | 429,70 | 435,85 | 429,70 | 435,70 | 1,51% | 451,00 |
| 23.07.2025 | 431,25 | 432,95 | 426,95 | 429,20 | -0,22% | 660,00 |
| 22.07.2025 | 435,05 | 436,95 | 430,15 | 430,15 | -1,34% | 514,00 |
| 21.07.2025 | 438,80 | 438,80 | 434,40 | 436,00 | -0,68% | 312,00 |
| 18.07.2025 | 441,55 | 441,95 | 437,00 | 439,00 | -0,55% | 405,00 |
| 17.07.2025 | 434,15 | 442,85 | 434,15 | 441,45 | 1,54% | 776,00 |
| 16.07.2025 | 433,05 | 436,10 | 430,70 | 434,75 | -0,42% | 409,00 |
| 15.07.2025 | 431,15 | 438,05 | 429,50 | 436,60 | 1,30% | 2.011,00 |
| 14.07.2025 | 429,05 | 431,10 | 428,05 | 431,00 | -0,12% | 276,00 |
| 11.07.2025 | 428,90 | 431,80 | 426,80 | 431,50 | 0,49% | 558,00 |
| 10.07.2025 | 427,55 | 429,50 | 427,55 | 429,40 | 0,21% | 479,00 |
| 09.07.2025 | 423,05 | 431,00 | 423,05 | 428,50 | 1,30% | 665,00 |
| 08.07.2025 | 422,05 | 426,25 | 421,75 | 423,00 | 0,07% | 516,00 |
| 04.07.2025 | 421,35 | 422,70 | 421,35 | 422,70 | -0,19% | 220,00 |
| 03.07.2025 | 416,85 | 425,50 | 416,15 | 423,50 | 1,93% | 2.246,00 |
| 02.07.2025 | 418,05 | 418,90 | 414,75 | 415,50 | -0,61% | 409,00 |
| 01.07.2025 | 421,20 | 422,50 | 417,25 | 418,05 | -1,48% | 328,00 |
| 30.06.2025 | 425,40 | 425,70 | 422,15 | 424,35 | 0,35% | 648,00 |
| 27.06.2025 | 425,55 | 425,95 | 422,10 | 422,85 | -0,44% | 338,00 |
| 26.06.2025 | 422,40 | 424,70 | 420,70 | 424,70 | 0,87% | 521,00 |
| 25.06.2025 | 421,90 | 425,35 | 421,05 | 421,05 | -0,31% | 676,00 |
| 24.06.2025 | 421,80 | 423,60 | 420,25 | 422,35 | 0,57% | 251,00 |
| 23.06.2025 | 412,95 | 421,30 | 412,95 | 419,95 | 1,24% | 1.026,00 |
| 20.06.2025 | 415,75 | 418,30 | 414,55 | 414,80 | -0,12% | 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 |