394,988$
-0,04%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,10% | 21.423.051,00 |
| 17.02.2025 | 410,87 | 411,61 | 408,77 | 410,07 | 0,40% | - |
| 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 |
| 27.01.2025 | 424,01 | 435,20 | 423,50 | 434,56 | -2,14% | 35.647.805,00 |
| 24.01.2025 | 445,16 | 446,65 | 441,40 | 444,06 | -0,59% | 15.549.453,00 |
| 23.01.2025 | 442,00 | 446,75 | 441,50 | 446,71 | 0,11% | 18.389.270,00 |
| 22.01.2025 | 437,56 | 447,27 | 436,00 | 446,20 | 4,13% | 27.803.811,00 |
| 21.01.2025 | 430,20 | 430,90 | 425,60 | 428,50 | -0,12% | 26.085.703,00 |
| 17.01.2025 | 434,08 | 434,48 | 428,17 | 429,03 | 1,05% | 26.197.507,00 |
| 16.01.2025 | 428,70 | 429,49 | 424,39 | 424,58 | -0,41% | 15.300.023,00 |
| 15.01.2025 | 419,13 | 428,15 | 418,27 | 426,31 | 2,56% | 19.637.838,00 |
| 14.01.2025 | 417,81 | 419,74 | 410,72 | 415,67 | -0,36% | 16.935.856,00 |
| 13.01.2025 | 415,23 | 418,50 | 412,29 | 417,19 | -0,42% | 17.604.780,00 |
| 10.01.2025 | 424,63 | 424,71 | 415,02 | 418,95 | -1,32% | 20.201.132,00 |
| 08.01.2025 | 423,46 | 426,97 | 421,54 | 424,56 | 0,52% | 15.054.575,00 |
| 07.01.2025 | 429,00 | 430,65 | 420,80 | 422,37 | -1,28% | 18.139.065,00 |
| 06.01.2025 | 428,00 | 434,32 | 425,48 | 427,85 | 1,06% | 20.573.648,00 |
| 03.01.2025 | 421,08 | 424,03 | 419,54 | 423,35 | 1,14% | 16.662.943,00 |
| 02.01.2025 | 425,53 | 426,07 | 414,85 | 418,58 | -0,69% | 16.896.469,00 |
| 31.12.2024 | 426,10 | 426,73 | 420,66 | 421,50 | -0,78% | 13.246.509,00 |
| 30.12.2024 | 426,06 | 427,55 | 421,90 | 424,83 | -1,32% | 13.158.703,00 |
| 27.12.2024 | 434,60 | 435,22 | 426,35 | 430,53 | -1,73% | 18.117.713,00 |
| 26.12.2024 | 439,08 | 440,94 | 436,63 | 438,11 | -0,28% | 8.199.927,00 |
| 24.12.2024 | 434,65 | 439,60 | 434,19 | 439,33 | 0,94% | 7.164.543,00 |
| 23.12.2024 | 436,74 | 437,65 | 432,83 | 435,25 | -0,31% | 19.152.519,00 |
| 20.12.2024 | 433,11 | 443,74 | 428,63 | 436,60 | -0,10% | 64.263.694,00 |
| 19.12.2024 | 441,62 | 443,18 | 436,32 | 437,03 | -0,08% | 22.963.681,00 |
| 18.12.2024 | 451,32 | 452,65 | 437,02 | 437,39 | -3,76% | 24.444.545,00 |
| 17.12.2024 | 451,01 | 455,29 | 449,57 | 454,46 | 0,64% | 22.733.494,00 |
| 16.12.2024 | 447,27 | 452,18 | 445,28 | 451,59 | 0,97% | 23.598.834,00 |
| 13.12.2024 | 448,44 | 451,43 | 445,58 | 447,27 | -0,51% | 20.177.833,00 |
| 12.12.2024 | 449,11 | 456,16 | 449,11 | 449,56 | 0,13% | 20.834.779,00 |
| 11.12.2024 | 444,05 | 450,35 | 444,05 | 448,99 | 1,28% | 19.200.208,00 |
| 10.12.2024 | 444,39 | 449,62 | 441,60 | 443,33 | -0,60% | 18.469.459,00 |
| 09.12.2024 | 442,60 | 448,33 | 440,50 | 446,02 | 0,55% | 19.144.388,00 |
| 06.12.2024 | 442,30 | 446,10 | 441,77 | 443,57 | 0,21% | 18.821.002,00 |
| 05.12.2024 | 437,92 | 444,66 | 436,17 | 442,62 | 1,19% | 21.697.775,00 |
| 04.12.2024 | 433,03 | 439,67 | 432,63 | 437,42 | 1,44% | 26.009.429,00 |
| 03.12.2024 | 429,84 | 432,47 | 427,74 | 431,20 | 0,05% | 18.301.987,00 |
| 02.12.2024 | 421,57 | 433,00 | 421,31 | 430,98 | 1,78% | 20.207.223,00 |
| 29.11.2024 | 420,09 | 424,88 | 417,80 | 423,46 | 0,11% | 16.271.921,00 |
| 27.11.2024 | 425,11 | 427,23 | 422,02 | 422,99 | -1,17% | 18.332.444,00 |
| 26.11.2024 | 419,58 | 429,04 | 418,85 | 427,99 | 2,20% | 23.458.889,00 |
| 25.11.2024 | 418,38 | 421,08 | 414,85 | 418,79 | 0,43% | 27.691.090,00 |
| 22.11.2024 | 411,36 | 417,40 | 411,06 | 417,00 | 1,00% | 24.814.626,00 |
| 21.11.2024 | 419,50 | 419,78 | 410,29 | 412,87 | -0,63% | 20.780.162,00 |
| 20.11.2024 | 416,87 | 417,29 | 410,58 | 415,49 | -0,55% | 19.191.655,00 |
| 19.11.2024 | 413,11 | 417,94 | 411,55 | 417,79 | 0,49% | 18.133.529,00 |
| 18.11.2024 | 414,87 | 418,40 | 412,10 | 415,76 | 0,18% | 24.742.013,00 |
| 15.11.2024 | 419,82 | 422,80 | 413,64 | 415,00 | -2,79% | 28.247.644,00 |
| 14.11.2024 | 425,00 | 428,17 | 420,00 | 426,89 | 0,40% | 30.246.881,00 |
| 13.11.2024 | 421,64 | 429,33 | 418,21 | 425,20 | 0,51% | 21.502.185,00 |
| 12.11.2024 | 418,25 | 424,44 | 417,20 | 423,03 | 1,20% | 19.401.204,00 |
| 11.11.2024 | 422,52 | 424,81 | 416,00 | 418,01 | -1,07% | 24.503.321,00 |
| 08.11.2024 | 425,32 | 426,50 | 421,78 | 422,54 | -0,68% | 16.891.414,00 |
| 07.11.2024 | 421,28 | 426,85 | 419,88 | 425,43 | 1,25% | 19.901.782,00 |
| 06.11.2024 | 412,42 | 420,45 | 410,52 | 420,18 | 2,12% | 26.681.842,00 |
| 05.11.2024 | 408,37 | 414,90 | 408,08 | 411,46 | 0,73% | 17.626.011,00 |
| 04.11.2024 | 409,80 | 410,42 | 405,57 | 408,46 | -0,47% | 19.672.286,00 |
| 01.11.2024 | 409,01 | 415,50 | 407,50 | 410,37 | 0,99% | 24.230.442,00 |
| 31.10.2024 | 415,36 | 416,16 | 406,30 | 406,35 | -6,05% | 53.970.981,00 |
| 30.10.2024 | 437,44 | 438,50 | 432,10 | 432,53 | 0,13% | 29.749.149,00 |