477,402$
-0,59%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 482,23 | 483,46 | 476,87 | 477,40 | -0,59% | 37.576.206,00 |
| 18.06.2025 | 478,00 | 481,00 | 474,46 | 480,24 | 0,46% | 17.526.452,00 |
| 17.06.2025 | 475,39 | 478,74 | 474,08 | 478,04 | -0,23% | 15.414.128,00 |
| 16.06.2025 | 475,21 | 480,69 | 475,00 | 479,14 | 0,88% | 15.626.104,00 |
| 13.06.2025 | 476,41 | 479,18 | 472,76 | 474,96 | -0,82% | 16.814.456,00 |
| 12.06.2025 | 475,02 | 480,42 | 473,52 | 478,87 | 1,32% | 18.950.582,00 |
| 11.06.2025 | 470,02 | 475,47 | 469,66 | 472,62 | 0,36% | 16.399.176,00 |
| 10.06.2025 | 471,19 | 472,80 | 466,96 | 470,92 | -0,39% | 15.375.944,00 |
| 09.06.2025 | 469,70 | 473,43 | 468,62 | 472,75 | 0,50% | 16.469.932,00 |
| 06.06.2025 | 470,08 | 473,33 | 468,78 | 470,38 | 0,58% | 15.285.624,00 |
| 05.06.2025 | 464,95 | 469,65 | 464,03 | 467,68 | 0,82% | 20.154.460,00 |
| 04.06.2025 | 464,00 | 465,69 | 463,02 | 463,87 | 0,19% | 14.162.688,00 |
| 03.06.2025 | 461,47 | 464,14 | 460,86 | 462,97 | 0,22% | 15.743.760,00 |
| 02.06.2025 | 457,14 | 462,11 | 456,89 | 461,97 | 0,35% | 16.626.495,00 |
| 30.05.2025 | 459,72 | 461,68 | 455,54 | 460,36 | 0,37% | 34.770.475,00 |
| 29.05.2025 | 461,55 | 461,72 | 455,31 | 458,68 | 0,29% | 13.982.211,00 |
| 28.05.2025 | 461,22 | 462,52 | 456,93 | 457,36 | -0,72% | 17.086.261,00 |
| 27.05.2025 | 456,48 | 460,95 | 456,11 | 460,69 | 2,33% | 20.974.293,00 |
| 23.05.2025 | 449,98 | 453,69 | 448,91 | 450,18 | -1,03% | 16.883.509,00 |
| 22.05.2025 | 454,95 | 460,25 | 453,90 | 454,86 | 0,51% | 18.025.612,00 |
| 21.05.2025 | 454,57 | 457,78 | 451,81 | 452,57 | -1,22% | 19.216.906,00 |
| 20.05.2025 | 455,59 | 458,34 | 454,32 | 458,17 | -0,15% | 15.441.808,00 |
| 19.05.2025 | 450,88 | 459,58 | 450,80 | 458,87 | 1,01% | 21.336.509,00 |
| 16.05.2025 | 452,05 | 454,36 | 448,73 | 454,27 | 0,25% | 23.849.781,00 |
| 15.05.2025 | 450,77 | 456,19 | 450,43 | 453,13 | 0,04% | 21.992.323,00 |
| 14.05.2025 | 448,14 | 453,90 | 448,14 | 452,94 | 0,85% | 19.902.796,00 |
| 13.05.2025 | 447,78 | 450,67 | 445,36 | 449,14 | -0,03% | 23.618.819,00 |
| 12.05.2025 | 445,94 | 449,37 | 439,78 | 449,26 | 2,40% | 22.821.935,00 |
| 09.05.2025 | 440,00 | 440,74 | 435,88 | 438,73 | 0,13% | 15.324.233,00 |
| 08.05.2025 | 437,93 | 443,67 | 435,66 | 438,17 | 1,11% | 23.491.330,00 |
| 07.05.2025 | 433,84 | 438,12 | 431,11 | 433,35 | 0,01% | 23.307.241,00 |
| 06.05.2025 | 432,20 | 437,73 | 431,17 | 433,31 | -0,66% | 15.104.204,00 |
| 05.05.2025 | 432,87 | 439,50 | 432,11 | 436,17 | 0,20% | 20.136.053,00 |
| 02.05.2025 | 431,74 | 439,44 | 429,98 | 435,28 | 2,32% | 30.757.434,00 |
| 01.05.2025 | 431,11 | 436,99 | 424,90 | 425,40 | 7,63% | 58.938.100,00 |
| 30.04.2025 | 390,30 | 396,66 | 384,44 | 395,26 | 0,31% | 36.461.075,00 |
| 29.04.2025 | 391,30 | 395,10 | 390,38 | 394,04 | 0,74% | 14.973.976,00 |
| 28.04.2025 | 391,95 | 392,74 | 386,64 | 391,16 | -0,18% | 16.579.430,00 |
| 25.04.2025 | 387,00 | 392,16 | 384,60 | 391,85 | 1,17% | 18.973.165,00 |
| 24.04.2025 | 375,70 | 388,45 | 375,19 | 387,30 | 3,45% | 22.232.289,00 |
| 23.04.2025 | 376,06 | 380,39 | 373,02 | 374,39 | 2,06% | 20.545.526,00 |
| 22.04.2025 | 363,38 | 367,77 | 359,86 | 366,82 | 2,14% | 19.484.993,00 |
| 21.04.2025 | 362,82 | 364,48 | 355,67 | 359,12 | -2,35% | 20.807.279,00 |
| 17.04.2025 | 373,75 | 374,32 | 366,89 | 367,78 | -1,03% | 21.120.192,00 |
| 16.04.2025 | 380,67 | 381,61 | 368,00 | 371,61 | -3,66% | 21.967.826,00 |
| 15.04.2025 | 388,51 | 391,89 | 384,16 | 385,73 | -0,54% | 17.199.890,00 |
| 14.04.2025 | 393,22 | 394,65 | 384,21 | 387,81 | -0,16% | 19.251.172,00 |
| 11.04.2025 | 380,64 | 390,05 | 378,89 | 388,45 | 1,86% | 23.839.220,00 |
| 10.04.2025 | 382,06 | 383,90 | 367,80 | 381,35 | -2,34% | 38.024.368,00 |
| 09.04.2025 | 353,54 | 393,23 | 353,10 | 390,49 | 10,13% | 50.199.696,00 |
| 08.04.2025 | 368,26 | 373,65 | 350,25 | 354,56 | -0,92% | 35.868.918,00 |
| 07.04.2025 | 350,88 | 371,00 | 344,79 | 357,86 | -0,55% | 50.424.998,00 |
| 04.04.2025 | 364,13 | 374,59 | 359,48 | 359,84 | -3,56% | 49.209.854,00 |
| 03.04.2025 | 374,79 | 377,48 | 369,35 | 373,11 | -2,36% | 30.197.997,00 |
| 02.04.2025 | 377,97 | 385,08 | 376,62 | 382,14 | -0,01% | 16.092.555,00 |
| 01.04.2025 | 374,65 | 382,85 | 373,23 | 382,19 | 1,81% | 19.689.503,00 |
| 31.03.2025 | 372,54 | 377,07 | 367,24 | 375,39 | -0,90% | 35.184.676,00 |
| 28.03.2025 | 388,08 | 389,13 | 376,93 | 378,80 | -3,02% | 21.632.016,00 |
| 27.03.2025 | 390,13 | 392,24 | 387,39 | 390,58 | 0,16% | 13.766.761,00 |
| 26.03.2025 | 395,00 | 395,31 | 388,57 | 389,97 | -1,31% | 16.132.906,00 |
| 25.03.2025 | 393,92 | 396,36 | 392,64 | 395,16 | 0,53% | 15.774.968,00 |
| 24.03.2025 | 395,40 | 395,40 | 389,81 | 393,08 | 0,47% | 21.004.548,00 |
| 21.03.2025 | 383,22 | 391,74 | 382,80 | 391,26 | 1,14% | 39.675.928,00 |
| 20.03.2025 | 385,73 | 391,79 | 383,28 | 386,84 | -0,25% | 18.470.542,00 |
| 19.03.2025 | 385,52 | 389,68 | 384,00 | 387,82 | 1,12% | 19.185.532,00 |
| 18.03.2025 | 387,07 | 387,37 | 381,10 | 383,52 | -1,33% | 19.486.850,00 |
| 17.03.2025 | 386,70 | 392,70 | 385,57 | 388,70 | 0,04% | 22.474.272,00 |
| 14.03.2025 | 379,77 | 390,23 | 379,51 | 388,56 | 2,58% | 19.952.846,00 |
| 13.03.2025 | 383,16 | 385,32 | 377,45 | 378,77 | -1,17% | 20.473.017,00 |
| 12.03.2025 | 382,95 | 385,22 | 378,95 | 383,27 | 0,74% | 24.253.567,00 |
| 11.03.2025 | 379,00 | 386,00 | 376,91 | 380,45 | 0,08% | 30.380.177,00 |
| 10.03.2025 | 385,84 | 386,40 | 377,22 | 380,16 | -3,34% | 32.840.134,00 |
| 07.03.2025 | 392,32 | 394,80 | 385,54 | 393,31 | -0,90% | 22.034.087,00 |
| 06.03.2025 | 394,28 | 402,15 | 392,68 | 396,89 | -1,03% | 23.304.625,00 |
| 05.03.2025 | 389,34 | 401,67 | 388,81 | 401,02 | 3,19% | 23.433.132,00 |
| 04.03.2025 | 383,40 | 392,58 | 381,00 | 388,61 | 0,03% | 29.342.923,00 |
| 03.03.2025 | 398,82 | 398,82 | 386,16 | 388,49 | -2,14% | 23.007.726,00 |
| 28.02.2025 | 392,66 | 397,63 | 386,57 | 396,99 | 1,14% | 32.845.658,00 |
| 27.02.2025 | 401,27 | 405,74 | 392,17 | 392,53 | -1,80% | 21.127.406,00 |
| 26.02.2025 | 398,01 | 403,60 | 394,25 | 399,73 | 0,46% | 19.618.954,00 |
| 25.02.2025 | 401,10 | 401,92 | 396,70 | 397,90 | -1,51% | 29.387.402,00 |
| 24.02.2025 | 408,51 | 409,37 | 399,32 | 404,00 | -1,03% | 26.443.656,00 |
| 21.02.2025 | 417,33 | 418,05 | 407,89 | 408,21 | -1,90% | 27.524.799,00 |
| 20.02.2025 | 415,29 | 419,31 | 412,54 | 416,13 | 0,33% | 23.508.728,00 |
| 19.02.2025 | 407,88 | 415,49 | 407,65 | 414,77 | 1,25% | 24.114.197,00 |
| 18.02.2025 | 408,00 | 410,60 | 406,50 | 409,64 | 0,30% | 21.423.051,00 |
| 14.02.2025 | 407,79 | 408,91 | 405,88 | 408,43 | -0,51% | 22.758.464,00 |
| 13.02.2025 | 407,00 | 411,00 | 406,36 | 410,54 | 0,37% | 23.891.731,00 |
| 12.02.2025 | 407,21 | 410,75 | 404,37 | 409,04 | -0,58% | 19.121.734,00 |
| 11.02.2025 | 409,64 | 412,49 | 409,30 | 411,44 | -0,19% | 18.140.592,00 |
| 10.02.2025 | 413,71 | 415,46 | 410,92 | 412,22 | 0,60% | 20.817.919,00 |
| 07.02.2025 | 416,48 | 418,65 | 408,10 | 409,75 | -1,46% | 22.886.844,00 |
| 06.02.2025 | 414,00 | 418,20 | 414,00 | 415,82 | 0,61% | 16.309.755,00 |
| 05.02.2025 | 412,35 | 413,83 | 410,40 | 413,29 | 0,22% | 16.336.188,00 |
| 04.02.2025 | 412,69 | 413,92 | 409,74 | 412,37 | 0,35% | 20.532.096,00 |
| 03.02.2025 | 411,60 | 415,41 | 408,66 | 410,92 | -1,00% | 25.679.149,00 |
| 31.01.2025 | 418,98 | 420,69 | 414,91 | 415,06 | 0,02% | 34.223.388,00 |
| 30.01.2025 | 418,77 | 422,86 | 413,16 | 414,99 | -6,18% | 54.586.260,00 |
| 29.01.2025 | 446,69 | 446,88 | 440,40 | 442,33 | -1,09% | 23.581.370,00 |
| 28.01.2025 | 434,60 | 448,38 | 431,38 | 447,20 | 2,91% | 23.491.703,00 |