453,050€
-3,16%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 470,90 | 472,48 | 451,35 | 452,88 | -3,20% | 3.449,00 |
| 31.07.2025 | 488,77 | 491,83 | 465,45 | 467,85 | 4,23% | 8.501,00 |
| 30.07.2025 | 444,65 | 450,20 | 444,38 | 448,85 | 1,15% | 709,00 |
| 29.07.2025 | 443,08 | 449,25 | 442,90 | 443,73 | 0,38% | 1.329,00 |
| 28.07.2025 | 440,13 | 442,90 | 439,55 | 442,02 | 1,04% | 1.488,00 |
| 25.07.2025 | 436,08 | 441,48 | 434,33 | 437,48 | 0,67% | 595,00 |
| 24.07.2025 | 430,10 | 436,00 | 429,75 | 434,58 | 1,12% | 451,00 |
| 23.07.2025 | 432,15 | 433,08 | 426,73 | 429,77 | -0,08% | 693,00 |
| 22.07.2025 | 435,85 | 437,40 | 430,02 | 430,10 | -1,38% | 518,00 |
| 21.07.2025 | 437,80 | 438,98 | 433,65 | 436,13 | -0,62% | 303,00 |
| 18.07.2025 | 441,75 | 443,80 | 436,83 | 438,83 | -0,56% | 430,00 |
| 17.07.2025 | 435,48 | 443,02 | 435,33 | 441,30 | 1,56% | 794,00 |
| 16.07.2025 | 433,58 | 437,23 | 428,95 | 434,52 | -0,41% | 357,00 |
| 15.07.2025 | 430,55 | 438,23 | 429,30 | 436,33 | 1,17% | 1.963,00 |
| 14.07.2025 | 428,92 | 431,50 | 427,92 | 431,27 | -0,05% | 269,00 |
| 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 |
| 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 |