473,025€
0,59%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 470,65 | 479,20 | 467,00 | 472,70 | 0,68% | 4.669,00 |
| 11.11.2026 | 479,38 | 484,80 | 467,55 | 469,50 | -1,72% | 4.494,00 |
| 10.11.2026 | 486,33 | 487,65 | 472,15 | 477,73 | -1,70% | 11.724,00 |
| 09.11.2026 | 481,85 | 488,85 | 476,60 | 485,98 | 2,04% | 4.963,00 |
| 06.11.2026 | 474,48 | 482,80 | 469,90 | 476,27 | -0,30% | 9.473,00 |
| 05.11.2026 | 491,23 | 498,95 | 474,40 | 477,70 | -3,54% | 6.473,00 |
| 04.11.2026 | 460,42 | 497,90 | 460,20 | 495,25 | 6,41% | 7.240,00 |
| 03.11.2026 | 451,60 | 467,75 | 450,13 | 465,40 | 2,73% | 5.203,00 |
| 02.11.2026 | 467,25 | 472,85 | 451,15 | 453,05 | -3,19% | 3.538,00 |
| 30.10.2026 | 470,58 | 473,60 | 460,85 | 468,00 | -1,08% | 2.984,00 |
| 29.10.2026 | 496,50 | 496,65 | 465,45 | 473,10 | -3,25% | 7.184,00 |
| 28.10.2026 | 476,70 | 503,90 | 472,35 | 489,00 | 2,23% | 5.307,00 |
| 27.10.2026 | 474,95 | 480,00 | 473,40 | 478,35 | 0,40% | 2.714,00 |
| 26.10.2026 | 467,95 | 476,90 | 466,70 | 476,45 | 1,70% | 7.058,00 |
| 23.10.2026 | 459,88 | 469,70 | 459,23 | 468,50 | 0,77% | 8.742,00 |
| 22.10.2026 | 470,48 | 476,48 | 463,85 | 464,90 | -2,02% | 6.647,00 |
| 21.10.2026 | 471,35 | 474,75 | 467,60 | 474,48 | 0,24% | 2.681,00 |
| 20.10.2026 | 475,85 | 478,30 | 468,10 | 473,33 | -0,52% | 3.565,00 |
| 19.10.2026 | 475,50 | 477,60 | 469,30 | 475,80 | 1,08% | 4.521,00 |
| 16.10.2026 | 480,42 | 483,63 | 466,80 | 470,70 | -2,15% | 3.679,00 |
| 15.10.2026 | 471,83 | 482,85 | 469,85 | 481,05 | 0,50% | 4.631,00 |
| 14.10.2026 | 486,15 | 490,05 | 477,45 | 478,67 | -1,40% | 3.134,00 |
| 13.10.2026 | 484,55 | 492,50 | 483,35 | 485,45 | 0,06% | 12.378,00 |
| 12.10.2026 | 479,77 | 486,10 | 478,35 | 485,15 | 1,56% | 7.644,00 |
| 09.10.2026 | 466,17 | 479,50 | 465,92 | 477,70 | 2,42% | 11.841,00 |
| 08.10.2026 | 472,48 | 476,75 | 462,90 | 466,40 | -1,48% | 11.489,00 |
| 07.10.2026 | 471,73 | 475,70 | 468,77 | 473,40 | 0,69% | 6.603,00 |
| 06.10.2026 | 469,67 | 476,20 | 468,70 | 470,15 | 0,50% | 2.436,00 |
| 05.10.2026 | 459,83 | 475,65 | 459,15 | 467,80 | 1,76% | 6.395,00 |
| 02.10.2026 | 458,77 | 464,50 | 456,35 | 459,70 | 0,80% | 3.574,00 |
| 01.10.2026 | 455,40 | 463,33 | 451,75 | 456,05 | 0,67% | 6.198,00 |
| 30.09.2026 | 449,13 | 458,00 | 446,40 | 453,00 | 0,96% | 4.364,00 |
| 29.09.2026 | 446,52 | 452,75 | 443,10 | 448,70 | 0,12% | 2.303,00 |
| 28.09.2026 | 453,58 | 454,70 | 442,15 | 448,15 | -1,04% | 3.723,00 |
| 25.09.2026 | 437,33 | 455,80 | 435,60 | 452,85 | 3,53% | 6.332,00 |
| 24.09.2026 | 437,15 | 439,35 | 432,10 | 437,40 | -0,52% | 5.141,00 |
| 23.09.2026 | 438,55 | 446,33 | 435,25 | 439,67 | 1,05% | 4.599,00 |
| 22.09.2026 | 439,27 | 443,80 | 431,85 | 435,10 | -0,57% | 4.145,00 |
| 21.09.2026 | 430,95 | 437,60 | 428,30 | 437,60 | 1,84% | 2.045,00 |
| 18.09.2026 | 434,00 | 434,88 | 424,77 | 429,70 | -0,90% | 5.752,00 |
| 17.09.2026 | 429,85 | 436,27 | 429,40 | 433,60 | 1,40% | 4.332,00 |
| 16.09.2026 | 431,38 | 431,70 | 425,10 | 427,63 | -0,68% | 6.392,00 |
| 15.09.2026 | 435,25 | 438,30 | 429,40 | 430,55 | -1,67% | 3.672,00 |
| 14.09.2026 | 426,08 | 441,25 | 425,35 | 437,88 | 2,45% | 5.079,00 |
| 11.09.2026 | 423,48 | 429,85 | 422,55 | 427,40 | 0,75% | 3.365,00 |
| 10.09.2026 | 423,05 | 425,60 | 419,00 | 424,20 | 0,33% | 3.638,00 |
| 09.09.2026 | 425,23 | 425,35 | 420,55 | 422,80 | -0,51% | 3.443,00 |
| 08.09.2026 | 426,48 | 428,40 | 421,67 | 424,95 | -0,69% | 5.174,00 |
| 07.09.2026 | 429,23 | 429,88 | 427,27 | 427,90 | -0,55% | 2.379,00 |
| 04.09.2026 | 438,10 | 439,85 | 430,00 | 430,25 | -1,90% | 2.476,00 |
| 03.09.2026 | 428,38 | 443,15 | 428,15 | 438,60 | 2,31% | 4.322,00 |
| 02.09.2026 | 430,88 | 432,55 | 426,05 | 428,70 | -0,84% | 4.476,00 |
| 01.09.2026 | 436,20 | 436,45 | 428,55 | 432,33 | -0,98% | 3.740,00 |
| 31.08.2026 | 440,15 | 441,77 | 436,13 | 436,63 | -1,47% | 3.416,00 |
| 28.08.2026 | 432,67 | 446,80 | 431,63 | 443,13 | 2,20% | 6.483,00 |
| 27.08.2026 | 421,98 | 434,70 | 420,45 | 433,60 | 1,80% | 6.622,00 |
| 26.08.2026 | 420,00 | 426,90 | 417,63 | 425,95 | 1,19% | 3.620,00 |
| 25.08.2026 | 417,48 | 421,73 | 414,50 | 420,95 | 0,72% | 4.057,00 |
| 24.08.2026 | 413,58 | 420,50 | 412,90 | 417,95 | 1,05% | 3.899,00 |
| 21.08.2026 | 411,40 | 416,60 | 409,90 | 413,60 | 0,47% | 13.258,00 |
| 20.08.2026 | 414,92 | 419,05 | 410,50 | 411,65 | -0,72% | 4.588,00 |
| 19.08.2026 | 414,67 | 419,50 | 411,05 | 414,63 | -0,34% | 7.722,00 |
| 18.08.2026 | 413,88 | 418,85 | 412,20 | 416,02 | 0,23% | 2.645,00 |
| 17.08.2026 | 425,33 | 425,70 | 413,15 | 415,08 | -3,04% | 5.787,00 |
| 14.08.2026 | 428,70 | 431,75 | 426,95 | 428,08 | -0,67% | 5.602,00 |
| 13.08.2026 | 424,77 | 434,20 | 424,38 | 430,95 | 0,83% | 8.612,00 |
| 12.08.2026 | 434,58 | 434,80 | 426,00 | 427,40 | -2,07% | 6.111,00 |
| 11.08.2026 | 437,95 | 439,15 | 432,75 | 436,42 | -0,46% | 3.118,00 |
| 10.08.2026 | 433,23 | 444,75 | 430,55 | 438,45 | 1,41% | 8.671,00 |
| 07.08.2026 | 432,60 | 436,85 | 428,88 | 432,35 | -0,38% | 5.559,00 |
| 06.08.2026 | 420,65 | 435,17 | 417,15 | 434,00 | 2,89% | 5.935,00 |
| 05.08.2026 | 425,20 | 432,15 | 420,45 | 421,83 | -1,23% | 8.660,00 |
| 04.08.2026 | 422,35 | 433,55 | 412,90 | 427,08 | 0,81% | 8.670,00 |
| 03.08.2026 | 405,25 | 427,10 | 404,70 | 423,63 | 5,09% | 16.525,00 |
| 31.07.2026 | 387,67 | 404,75 | 376,23 | 403,10 | 3,06% | 12.139,00 |
| 30.07.2026 | 366,55 | 397,65 | 364,10 | 391,15 | 14,53% | 20.758,00 |
| 29.07.2026 | 346,80 | 350,55 | 340,10 | 341,52 | -1,15% | 7.149,00 |
| 28.07.2026 | 343,17 | 351,95 | 342,52 | 345,50 | 0,93% | 3.905,00 |
| 27.07.2026 | 337,52 | 346,65 | 336,70 | 342,30 | 1,95% | 4.184,00 |
| 24.07.2026 | 335,98 | 342,13 | 334,80 | 335,75 | 0,12% | 4.888,00 |
| 23.07.2026 | 340,63 | 344,13 | 332,00 | 335,35 | -2,00% | 3.199,00 |
| 22.07.2026 | 350,35 | 350,75 | 339,20 | 342,20 | -1,86% | 3.594,00 |
| 21.07.2026 | 350,73 | 351,95 | 347,40 | 348,70 | -1,09% | 3.986,00 |
| 20.07.2026 | 344,58 | 353,25 | 340,40 | 352,55 | 2,40% | 5.199,00 |
| 17.07.2026 | 343,35 | 348,50 | 340,30 | 344,30 | -1,80% | 2.778,00 |
| 16.07.2026 | 346,25 | 354,85 | 342,40 | 350,60 | 1,74% | 3.788,00 |
| 15.07.2026 | 337,42 | 348,90 | 335,75 | 344,60 | 2,24% | 3.208,00 |
| 14.07.2026 | 340,98 | 342,02 | 329,75 | 337,05 | -1,89% | 3.968,00 |
| 13.07.2026 | 338,33 | 345,65 | 336,80 | 343,55 | 1,84% | 4.605,00 |
| 10.07.2026 | 335,80 | 343,10 | 334,00 | 337,35 | 0,21% | 5.845,00 |
| 09.07.2026 | 337,00 | 337,00 | 327,30 | 336,65 | 0,37% | 3.124,00 |
| 08.07.2026 | 340,35 | 342,20 | 334,20 | 335,40 | -1,58% | 1.542,00 |
| 07.07.2026 | 340,35 | 345,95 | 339,15 | 340,80 | 0,89% | 1.334,00 |
| 06.07.2026 | 340,85 | 343,10 | 334,15 | 337,80 | -1,36% | 6.465,00 |
| 03.07.2026 | 344,00 | 344,00 | 337,60 | 342,45 | 0,23% | 3.281,00 |
| 02.07.2026 | 338,25 | 342,80 | 333,15 | 341,65 | 1,32% | 1.993,00 |
| 01.07.2026 | 329,20 | 341,40 | 328,50 | 337,20 | 3,10% | 2.347,00 |
| 30.06.2026 | 325,40 | 327,05 | 322,65 | 327,05 | 1,32% | 3.413,00 |
| 29.06.2026 | 335,25 | 335,25 | 321,25 | 322,80 | -2,06% | 1.557,00 |
| 26.06.2026 | 310,95 | 329,60 | 310,05 | 329,60 | 6,25% | 3.567,00 |