331,950€
0,24%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 330,50 | 333,15 | 329,35 | 331,95 | 0,24% | 4.646,00 |
| 18.06.2026 | 332,00 | 333,90 | 325,20 | 331,15 | 0,42% | 8.020,00 |
| 17.06.2026 | 339,42 | 339,75 | 328,50 | 329,75 | -2,83% | 6.082,00 |
| 16.06.2026 | 345,10 | 345,98 | 336,50 | 339,35 | -1,69% | 3.311,00 |
| 15.06.2026 | 342,13 | 346,35 | 338,35 | 345,20 | 2,24% | 4.619,00 |
| 12.06.2026 | 339,67 | 340,95 | 330,35 | 337,65 | 0,19% | 6.801,00 |
| 11.06.2026 | 345,33 | 346,20 | 333,95 | 337,00 | -2,12% | 3.627,00 |
| 10.06.2026 | 348,75 | 350,35 | 343,65 | 344,30 | -1,50% | 7.710,00 |
| 09.06.2026 | 357,00 | 357,27 | 345,60 | 349,55 | -2,11% | 7.486,00 |
| 08.06.2026 | 358,83 | 361,10 | 354,15 | 357,08 | -1,23% | 7.861,00 |
| 05.06.2026 | 366,92 | 370,65 | 359,80 | 361,52 | -1,95% | 4.521,00 |
| 04.06.2026 | 367,92 | 374,60 | 366,95 | 368,70 | 0,04% | 3.671,00 |
| 03.06.2026 | 376,27 | 381,35 | 365,75 | 368,55 | -2,85% | 4.054,00 |
| 02.06.2026 | 387,90 | 391,40 | 378,80 | 379,35 | -4,17% | 7.023,00 |
| 01.06.2026 | 396,00 | 405,45 | 392,77 | 395,88 | 2,61% | 13.142,00 |
| 29.05.2026 | 368,08 | 386,05 | 367,85 | 385,80 | 5,24% | 9.820,00 |
| 28.05.2026 | 356,50 | 368,40 | 354,20 | 366,60 | 3,31% | 4.109,00 |
| 27.05.2026 | 355,70 | 357,25 | 352,02 | 354,85 | -0,80% | 2.817,00 |
| 26.05.2026 | 361,23 | 361,42 | 355,40 | 357,70 | -2,01% | 6.358,00 |
| 25.05.2026 | 363,52 | 365,15 | 362,05 | 365,05 | 1,22% | 5.770,00 |
| 22.05.2026 | 362,33 | 365,60 | 359,08 | 360,65 | 0,00% | 7.335,00 |
| 21.05.2026 | 360,20 | 373,40 | 358,80 | 360,65 | -0,37% | 11.866,00 |
| 20.05.2026 | 360,35 | 362,85 | 354,80 | 362,00 | 0,63% | 2.603,00 |
| 19.05.2026 | 362,45 | 372,70 | 358,95 | 359,75 | -0,85% | 4.920,00 |
| 18.05.2026 | 361,17 | 364,80 | 356,90 | 362,85 | -0,10% | 4.833,00 |
| 15.05.2026 | 349,08 | 368,20 | 348,42 | 363,20 | 3,51% | 6.958,00 |
| 14.05.2026 | 344,70 | 352,75 | 343,10 | 350,90 | 1,42% | 6.098,00 |
| 13.05.2026 | 347,85 | 348,85 | 342,60 | 346,00 | -0,39% | 6.429,00 |
| 12.05.2026 | 350,75 | 353,95 | 344,42 | 347,35 | -0,85% | 5.539,00 |
| 11.05.2026 | 351,55 | 351,90 | 344,35 | 350,33 | -0,57% | 5.625,00 |
| 08.05.2026 | 359,42 | 359,70 | 351,40 | 352,35 | -1,76% | 5.315,00 |
| 07.05.2026 | 352,00 | 363,55 | 351,70 | 358,67 | 1,81% | 4.964,00 |
| 06.05.2026 | 348,33 | 355,90 | 344,80 | 352,30 | 0,17% | 5.684,00 |
| 05.05.2026 | 354,65 | 356,55 | 349,45 | 351,70 | -0,58% | 6.807,00 |
| 04.05.2026 | 352,90 | 359,20 | 350,95 | 353,75 | 1,78% | 7.055,00 |
| 30.04.2026 | 358,08 | 361,20 | 339,50 | 347,55 | -4,40% | 15.601,00 |
| 29.04.2026 | 367,25 | 367,73 | 359,60 | 363,55 | -0,85% | 7.505,00 |
| 28.04.2026 | 361,17 | 367,20 | 357,63 | 366,65 | 1,15% | 5.574,00 |
| 27.04.2026 | 362,52 | 364,35 | 347,20 | 362,48 | 0,03% | 9.167,00 |
| 24.04.2026 | 358,75 | 362,55 | 354,50 | 362,35 | 1,88% | 4.552,00 |
| 23.04.2026 | 363,85 | 365,55 | 352,55 | 355,65 | -3,84% | 4.912,00 |
| 22.04.2026 | 363,05 | 370,15 | 361,30 | 369,85 | 2,26% | 4.810,00 |
| 21.04.2026 | 356,20 | 363,80 | 354,55 | 361,67 | 1,97% | 5.758,00 |
| 20.04.2026 | 354,98 | 359,23 | 353,60 | 354,70 | -1,36% | 5.475,00 |
| 17.04.2026 | 356,55 | 365,60 | 356,50 | 359,60 | 0,73% | 13.365,00 |
| 16.04.2026 | 353,67 | 357,15 | 350,20 | 357,00 | 2,42% | 17.571,00 |
| 15.04.2026 | 334,33 | 351,15 | 334,27 | 348,55 | 4,58% | 16.846,00 |
| 14.04.2026 | 328,05 | 334,65 | 327,23 | 333,30 | 1,97% | 6.908,00 |
| 13.04.2026 | 315,45 | 326,95 | 314,38 | 326,85 | 3,32% | 6.263,00 |
| 10.04.2026 | 320,90 | 321,00 | 315,40 | 316,35 | -0,77% | 9.505,00 |
| 09.04.2026 | 321,25 | 321,63 | 314,10 | 318,80 | -0,62% | 4.712,00 |
| 08.04.2026 | 329,38 | 330,65 | 318,75 | 320,77 | -0,12% | 9.853,00 |
| 07.04.2026 | 322,35 | 323,90 | 316,90 | 321,15 | -0,80% | 4.878,00 |
| 02.04.2026 | 315,45 | 323,90 | 315,17 | 323,75 | 1,50% | 10.878,00 |
| 01.04.2026 | 323,20 | 324,85 | 317,20 | 318,95 | -0,42% | 5.945,00 |
| 31.03.2026 | 316,42 | 322,45 | 315,20 | 320,30 | 2,23% | 9.244,00 |
| 30.03.2026 | 311,60 | 318,75 | 311,08 | 313,30 | 0,99% | 6.709,00 |
| 27.03.2026 | 318,55 | 318,88 | 309,40 | 310,23 | -2,28% | 8.856,00 |
| 26.03.2026 | 320,50 | 324,73 | 316,85 | 317,48 | -1,12% | 11.637,00 |
| 25.03.2026 | 322,55 | 327,08 | 319,55 | 321,08 | -0,42% | 5.914,00 |
| 24.03.2026 | 330,88 | 332,90 | 321,13 | 322,42 | -2,29% | 5.483,00 |
| 23.03.2026 | 327,20 | 337,75 | 326,27 | 329,98 | -0,20% | 4.977,00 |
| 20.03.2026 | 335,77 | 337,30 | 329,10 | 330,65 | -1,59% | 4.136,00 |
| 19.03.2026 | 341,60 | 342,40 | 334,85 | 336,00 | -1,62% | 2.102,00 |
| 18.03.2026 | 347,52 | 348,48 | 340,80 | 341,55 | -1,38% | 4.106,00 |
| 17.03.2026 | 346,73 | 350,60 | 345,15 | 346,33 | -0,25% | 6.085,00 |
| 16.03.2026 | 347,85 | 348,15 | 343,35 | 347,20 | 0,34% | 21.025,00 |
| 13.03.2026 | 349,27 | 352,40 | 345,23 | 346,02 | -1,02% | 5.335,00 |
| 12.03.2026 | 348,27 | 352,30 | 348,10 | 349,60 | -0,04% | 4.378,00 |
| 11.03.2026 | 349,85 | 352,95 | 346,90 | 349,73 | 0,19% | 3.551,00 |
| 10.03.2026 | 352,40 | 353,30 | 346,33 | 349,05 | -0,75% | 7.897,00 |
| 09.03.2026 | 348,00 | 353,33 | 347,50 | 351,70 | -0,13% | 13.734,00 |
| 06.03.2026 | 355,40 | 357,15 | 350,40 | 352,15 | -0,49% | 5.097,00 |
| 05.03.2026 | 349,02 | 355,20 | 346,70 | 353,90 | 1,65% | 4.429,00 |
| 04.03.2026 | 345,17 | 353,45 | 344,63 | 348,15 | 0,10% | 38.423,00 |
| 03.03.2026 | 338,08 | 350,30 | 336,35 | 347,80 | 2,05% | 10.053,00 |
| 02.03.2026 | 329,00 | 343,08 | 328,45 | 340,80 | 2,51% | 12.849,00 |
| 27.02.2026 | 338,30 | 339,40 | 330,25 | 332,45 | -2,19% | 5.900,00 |
| 26.02.2026 | 337,80 | 344,05 | 337,80 | 339,90 | 0,20% | 9.285,00 |
| 25.02.2026 | 329,77 | 339,70 | 329,25 | 339,23 | 2,67% | 13.079,00 |
| 24.02.2026 | 327,30 | 330,70 | 324,55 | 330,40 | 1,29% | 10.958,00 |
| 23.02.2026 | 334,35 | 336,45 | 324,95 | 326,20 | -3,23% | 7.858,00 |
| 20.02.2026 | 340,20 | 340,60 | 336,00 | 337,10 | -0,41% | 4.169,00 |
| 19.02.2026 | 340,25 | 343,67 | 337,23 | 338,50 | -0,15% | 6.249,00 |
| 18.02.2026 | 336,25 | 340,55 | 335,35 | 339,02 | 1,22% | 5.914,00 |
| 17.02.2026 | 337,90 | 339,25 | 333,45 | 334,92 | -1,54% | 5.586,00 |
| 16.02.2026 | 339,67 | 341,60 | 337,63 | 340,15 | 0,68% | 5.539,00 |
| 13.02.2026 | 337,67 | 341,75 | 335,50 | 337,85 | -0,10% | 4.486,00 |
| 12.02.2026 | 342,15 | 342,65 | 335,35 | 338,20 | -0,41% | 17.946,00 |
| 11.02.2026 | 348,23 | 352,15 | 337,63 | 339,60 | -2,22% | 7.476,00 |
| 10.02.2026 | 348,15 | 355,85 | 346,92 | 347,33 | -0,02% | 16.759,00 |
| 09.02.2026 | 342,33 | 348,05 | 336,55 | 347,40 | 2,38% | 7.908,00 |
| 06.02.2026 | 334,75 | 340,80 | 332,70 | 339,33 | 1,56% | 13.964,00 |
| 05.02.2026 | 347,52 | 348,58 | 333,02 | 334,13 | -4,68% | 10.804,00 |
| 04.02.2026 | 349,95 | 354,55 | 345,95 | 350,52 | 0,91% | 8.159,00 |
| 03.02.2026 | 360,08 | 361,67 | 345,83 | 347,35 | -3,24% | 10.302,00 |
| 02.02.2026 | 357,27 | 364,95 | 357,02 | 358,98 | -1,06% | 6.721,00 |
| 30.01.2026 | 363,35 | 369,10 | 359,60 | 362,83 | 0,28% | 9.734,00 |
| 29.01.2026 | 379,27 | 381,70 | 352,75 | 361,83 | -10,31% | 17.982,00 |
| 28.01.2026 | 403,25 | 404,60 | 400,40 | 403,40 | 0,98% | 5.560,00 |