427,400€
0,72%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 320,10 | 322,45 | 307,30 | 310,20 | -3,68% | 4.590,00 |
| 24.06.2026 | 330,75 | 333,10 | 322,05 | 322,05 | -2,20% | 1.320,00 |
| 23.06.2026 | 322,30 | 331,20 | 320,25 | 329,30 | 2,27% | 2.481,00 |
| 22.06.2026 | 330,05 | 332,45 | 322,00 | 322,00 | -3,00% | 3.807,00 |
| 19.06.2026 | 330,05 | 332,75 | 329,45 | 331,95 | 0,24% | 2.115,00 |
| 18.06.2026 | 331,05 | 333,45 | 325,80 | 331,15 | 0,71% | 2.389,00 |
| 17.06.2026 | 339,25 | 339,65 | 328,60 | 328,80 | -3,12% | 1.876,00 |
| 16.06.2026 | 344,90 | 345,70 | 336,60 | 339,40 | -1,52% | 715,00 |
| 15.06.2026 | 342,30 | 345,40 | 338,85 | 344,65 | 2,10% | 2.855,00 |
| 12.06.2026 | 339,50 | 340,70 | 330,40 | 337,55 | 0,12% | 3.208,00 |
| 11.06.2026 | 345,70 | 346,00 | 334,00 | 337,15 | -2,26% | 1.452,00 |
| 10.06.2026 | 348,80 | 349,95 | 344,00 | 344,95 | -1,41% | 2.532,00 |
| 09.06.2026 | 357,00 | 357,50 | 345,70 | 349,90 | -2,03% | 2.588,00 |
| 08.06.2026 | 358,50 | 361,05 | 354,30 | 357,15 | -1,35% | 4.553,00 |
| 05.06.2026 | 366,85 | 370,30 | 360,00 | 362,05 | -1,82% | 1.738,00 |
| 04.06.2026 | 368,50 | 373,25 | 367,00 | 368,75 | -0,01% | 1.036,00 |
| 03.06.2026 | 376,00 | 381,25 | 366,00 | 368,80 | -2,79% | 1.689,00 |
| 02.06.2026 | 388,50 | 391,30 | 379,25 | 379,40 | -4,31% | 2.806,00 |
| 01.06.2026 | 397,10 | 405,45 | 393,10 | 396,50 | 3,03% | 9.280,00 |
| 29.05.2026 | 368,60 | 385,25 | 367,90 | 384,85 | 5,12% | 5.362,00 |
| 28.05.2026 | 357,45 | 367,90 | 356,00 | 366,10 | 3,20% | 1.152,00 |
| 27.05.2026 | 355,35 | 357,10 | 353,40 | 354,75 | -0,84% | 738,00 |
| 26.05.2026 | 361,00 | 361,30 | 355,50 | 357,75 | -1,95% | 1.714,00 |
| 25.05.2026 | 364,75 | 365,25 | 362,10 | 364,85 | 1,09% | 1.391,00 |
| 22.05.2026 | 362,95 | 365,60 | 359,30 | 360,90 | 0,04% | 1.753,00 |
| 21.05.2026 | 360,85 | 370,05 | 358,95 | 360,75 | -0,30% | 6.919,00 |
| 20.05.2026 | 360,90 | 362,20 | 354,85 | 361,85 | 0,63% | 1.139,00 |
| 19.05.2026 | 363,00 | 370,60 | 358,95 | 359,60 | -0,87% | 1.907,00 |
| 18.05.2026 | 360,95 | 364,20 | 358,50 | 362,75 | 0,00% | 2.419,00 |
| 15.05.2026 | 349,05 | 367,90 | 348,00 | 362,75 | 3,41% | 3.500,00 |
| 14.05.2026 | 345,05 | 352,55 | 343,50 | 350,80 | 1,40% | 1.103,00 |
| 13.05.2026 | 348,30 | 348,70 | 343,00 | 345,95 | -0,40% | 2.486,00 |
| 12.05.2026 | 350,40 | 352,90 | 347,05 | 347,35 | -0,77% | 2.560,00 |
| 11.05.2026 | 351,75 | 351,75 | 344,95 | 350,05 | -0,78% | 2.570,00 |
| 08.05.2026 | 359,65 | 359,65 | 351,70 | 352,80 | -1,55% | 2.477,00 |
| 07.05.2026 | 351,75 | 362,25 | 351,50 | 358,35 | 1,67% | 1.670,00 |
| 06.05.2026 | 348,00 | 355,30 | 345,05 | 352,45 | 0,10% | 2.785,00 |
| 05.05.2026 | 354,60 | 356,40 | 349,50 | 352,10 | -0,31% | 2.572,00 |
| 04.05.2026 | 353,05 | 358,80 | 351,45 | 353,20 | 1,54% | 2.008,00 |
| 30.04.2026 | 358,00 | 360,40 | 339,55 | 347,85 | -4,32% | 12.896,00 |
| 29.04.2026 | 366,95 | 367,60 | 360,15 | 363,55 | -0,83% | 4.081,00 |
| 28.04.2026 | 361,25 | 367,05 | 358,25 | 366,60 | 1,16% | 1.956,00 |
| 27.04.2026 | 362,60 | 364,15 | 347,00 | 362,40 | -0,01% | 6.220,00 |
| 24.04.2026 | 357,50 | 362,45 | 356,50 | 362,45 | 1,84% | 1.725,00 |