424,883$
0,36%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 430,23 | 430,74 | 422,25 | 423,37 | -1,61% | 42.219.858,00 |
| 30.01.2026 | 439,17 | 439,60 | 426,45 | 430,29 | -0,74% | 58.566.819,00 |
| 29.01.2026 | 439,99 | 442,50 | 421,02 | 433,50 | -9,99% | 127.368.859,00 |
| 28.01.2026 | 483,21 | 483,74 | 478,00 | 481,63 | 0,22% | 36.875.403,00 |
| 27.01.2026 | 473,70 | 482,87 | 473,16 | 480,58 | 2,19% | 29.213.923,00 |
| 26.01.2026 | 465,30 | 474,25 | 462,00 | 470,28 | 0,93% | 29.291.235,00 |
| 23.01.2026 | 451,87 | 471,10 | 450,53 | 465,95 | 3,28% | 38.000.159,00 |
| 22.01.2026 | 447,62 | 452,84 | 444,70 | 451,14 | 1,58% | 25.349.378,00 |
| 21.01.2026 | 452,60 | 452,69 | 438,68 | 444,11 | -2,29% | 37.980.510,00 |
| 20.01.2026 | 451,22 | 456,80 | 449,28 | 454,52 | 0,34% | 26.129.992,00 |
| 19.01.2026 | 452,52 | 454,62 | 452,41 | 452,97 | -1,50% | - |
| 16.01.2026 | 457,83 | 463,19 | 456,48 | 459,86 | 0,70% | 34.246.650,00 |
| 15.01.2026 | 464,12 | 464,25 | 455,90 | 456,66 | -0,59% | 23.225.839,00 |
| 14.01.2026 | 466,46 | 468,20 | 457,17 | 459,38 | -2,40% | 28.184.302,00 |
| 13.01.2026 | 474,67 | 475,78 | 465,95 | 470,67 | -1,36% | 28.545.800,00 |
| 12.01.2026 | 476,67 | 480,99 | 475,68 | 477,18 | -0,44% | 23.519.895,00 |
| 09.01.2026 | 474,06 | 479,82 | 472,20 | 479,28 | 0,24% | 18.491.036,00 |
| 08.01.2026 | 481,24 | 482,66 | 475,86 | 478,11 | -1,11% | 18.162.616,00 |
| 07.01.2026 | 479,76 | 489,70 | 477,95 | 483,47 | 1,04% | 25.564.196,00 |
| 06.01.2026 | 473,80 | 478,74 | 469,75 | 478,51 | 1,20% | 23.037.665,00 |
| 05.01.2026 | 474,05 | 476,07 | 469,50 | 472,85 | -0,02% | 25.250.260,00 |
| 02.01.2026 | 484,39 | 484,66 | 470,16 | 472,94 | -2,21% | 25.571.567,00 |
| 31.12.2025 | 487,84 | 488,14 | 483,30 | 483,62 | -0,79% | 15.601.554,00 |
| 30.12.2025 | 485,93 | 489,68 | 485,50 | 487,48 | 0,08% | 13.944.512,00 |
| 29.12.2025 | 484,86 | 488,35 | 484,18 | 487,10 | -0,13% | 10.893.408,00 |
| 26.12.2025 | 486,70 | 488,12 | 485,96 | 487,71 | -0,06% | 8.842.175,00 |
| 24.12.2025 | 485,68 | 489,16 | 484,83 | 488,02 | 0,24% | 5.855.880,00 |
| 23.12.2025 | 484,98 | 487,83 | 484,74 | 486,85 | 0,40% | 14.683.582,00 |
| 22.12.2025 | 486,12 | 488,73 | 482,69 | 484,92 | -0,21% | 16.963.019,00 |
| 19.12.2025 | 487,36 | 487,85 | 482,49 | 485,92 | 0,40% | 70.836.105,00 |
| 18.12.2025 | 478,19 | 489,60 | 477,89 | 483,98 | 1,65% | 28.573.545,00 |
| 17.12.2025 | 476,91 | 480,00 | 475,00 | 476,12 | -0,06% | 24.527.176,00 |
| 16.12.2025 | 471,91 | 477,89 | 470,88 | 476,39 | 0,33% | 20.705.560,00 |
| 15.12.2025 | 480,10 | 480,72 | 472,52 | 474,82 | -0,78% | 23.727.694,00 |
| 12.12.2025 | 479,82 | 482,45 | 476,34 | 478,53 | -1,02% | 21.248.102,00 |
| 11.12.2025 | 476,63 | 486,03 | 475,86 | 483,47 | 1,03% | 24.669.180,00 |
| 10.12.2025 | 484,03 | 484,25 | 475,08 | 478,56 | -2,74% | 35.756.229,00 |
| 09.12.2025 | 489,10 | 492,12 | 488,50 | 492,02 | 0,20% | 14.696.078,00 |
| 08.12.2025 | 484,89 | 492,30 | 484,38 | 491,02 | 1,63% | 21.965.900,00 |
| 05.12.2025 | 482,52 | 483,40 | 478,88 | 483,16 | 0,48% | 22.608.710,00 |
| 04.12.2025 | 479,76 | 481,32 | 476,49 | 480,84 | 0,65% | 22.318.155,00 |
| 03.12.2025 | 476,32 | 484,24 | 475,20 | 477,73 | -2,50% | 34.615.102,00 |
| 02.12.2025 | 486,72 | 493,50 | 486,32 | 490,00 | 0,67% | 19.562.722,00 |
| 01.12.2025 | 488,44 | 489,86 | 484,65 | 486,74 | -1,07% | 23.963.993,00 |
| 28.11.2025 | 487,60 | 492,63 | 486,65 | 492,01 | 1,34% | 14.386.730,00 |
| 26.11.2025 | 486,31 | 488,31 | 481,20 | 485,50 | 1,78% | 25.709.079,00 |
| 25.11.2025 | 474,07 | 479,15 | 464,89 | 476,99 | 0,63% | 28.019.793,00 |
| 24.11.2025 | 475,00 | 476,90 | 468,02 | 474,00 | 0,40% | 34.421.046,00 |
| 21.11.2025 | 478,50 | 478,92 | 468,27 | 472,12 | -1,32% | 31.769.248,00 |
| 20.11.2025 | 492,71 | 493,57 | 475,50 | 478,43 | -1,78% | 26.802.542,00 |
| 19.11.2025 | 490,10 | 495,19 | 482,83 | 487,12 | -1,35% | 23.245.314,00 |
| 18.11.2025 | 495,36 | 502,98 | 486,78 | 493,79 | -2,70% | 33.815.114,00 |
| 17.11.2025 | 508,45 | 512,12 | 504,91 | 507,49 | -0,53% | 19.092.752,00 |
| 14.11.2025 | 498,23 | 511,60 | 497,44 | 510,18 | 1,37% | 28.505.746,00 |
| 13.11.2025 | 510,31 | 513,50 | 501,29 | 503,29 | -1,54% | 25.273.114,00 |
| 12.11.2025 | 509,36 | 511,67 | 499,12 | 511,14 | 0,48% | 26.574.851,00 |
| 11.11.2025 | 504,80 | 509,60 | 502,35 | 508,68 | 0,53% | 17.980.020,00 |
| 10.11.2025 | 500,04 | 506,85 | 498,80 | 506,00 | 1,85% | 26.101.480,00 |
| 07.11.2025 | 496,95 | 499,38 | 493,25 | 496,82 | -0,06% | 24.019.764,00 |
| 06.11.2025 | 505,66 | 505,70 | 495,81 | 497,10 | -1,98% | 27.406.496,00 |
| 05.11.2025 | 513,30 | 514,83 | 506,58 | 507,16 | -1,39% | 23.024.342,00 |
| 04.11.2025 | 511,76 | 515,55 | 507,84 | 514,33 | -0,52% | 20.958.663,00 |
| 03.11.2025 | 519,80 | 524,96 | 514,59 | 517,03 | -0,15% | 22.374.742,00 |
| 31.10.2025 | 528,88 | 529,32 | 515,10 | 517,81 | -1,51% | 34.006.424,00 |
| 30.10.2025 | 530,48 | 534,97 | 522,12 | 525,76 | -2,92% | 41.023.088,00 |
| 29.10.2025 | 544,94 | 546,27 | 536,73 | 541,55 | -0,10% | 36.023.004,00 |
| 28.10.2025 | 550,00 | 553,72 | 540,77 | 542,07 | 1,98% | 29.986.683,00 |
| 27.10.2025 | 531,78 | 534,58 | 529,01 | 531,52 | 1,51% | 18.734.716,00 |
| 24.10.2025 | 522,79 | 525,34 | 520,71 | 523,61 | 0,59% | 15.532.360,00 |
| 23.10.2025 | 522,46 | 523,95 | 518,61 | 520,56 | 0,00% | 14.023.532,00 |
| 22.10.2025 | 521,15 | 525,23 | 517,71 | 520,54 | 0,56% | 18.962.694,00 |
| 21.10.2025 | 517,50 | 518,69 | 513,04 | 517,66 | 0,17% | 15.586.204,00 |
| 20.10.2025 | 514,61 | 518,70 | 513,43 | 516,79 | 0,63% | 14.665.620,00 |
| 17.10.2025 | 509,04 | 515,48 | 507,31 | 513,58 | 0,39% | 19.867.765,00 |
| 16.10.2025 | 512,58 | 516,85 | 508,13 | 511,61 | -0,38% | 15.559.565,00 |
| 15.10.2025 | 510,23 | 515,28 | 506,00 | 513,57 | 0,00% | 191.231,00 |
| 14.10.2025 | 510,23 | 515,28 | 506,00 | 513,57 | -0,09% | 14.684.300,00 |
| 13.10.2025 | 516,41 | 516,41 | 511,68 | 514,05 | 0,60% | 14.284.238,00 |
| 10.10.2025 | 519,64 | 523,58 | 509,63 | 510,96 | -2,19% | 24.133.840,00 |
| 09.10.2025 | 522,34 | 524,33 | 517,40 | 522,40 | -0,47% | 18.343.602,00 |
| 08.10.2025 | 523,28 | 526,95 | 523,09 | 524,85 | 0,17% | 13.363.447,00 |
| 07.10.2025 | 528,28 | 529,80 | 521,44 | 523,98 | -0,87% | 14.615.208,00 |
| 06.10.2025 | 518,61 | 531,03 | 518,20 | 528,57 | 2,17% | 21.388.581,00 |
| 03.10.2025 | 517,10 | 520,49 | 515,00 | 517,35 | 0,31% | 15.112.321,00 |
| 02.10.2025 | 517,64 | 521,60 | 510,68 | 515,74 | -0,76% | 21.222.886,00 |
| 01.10.2025 | 514,80 | 520,51 | 511,69 | 519,71 | 0,34% | 22.632.336,00 |
| 30.09.2025 | 513,24 | 518,16 | 509,66 | 517,95 | 0,65% | 19.728.229,00 |
| 29.09.2025 | 511,50 | 516,84 | 508,88 | 514,60 | 0,61% | 17.617.775,00 |
| 26.09.2025 | 510,06 | 513,94 | 506,62 | 511,46 | 0,87% | 16.213.129,00 |
| 25.09.2025 | 508,30 | 510,01 | 505,04 | 507,03 | -0,61% | 15.786.468,00 |
| 24.09.2025 | 510,38 | 512,48 | 506,92 | 510,15 | 0,18% | 13.533.711,00 |
| 23.09.2025 | 513,80 | 514,59 | 507,31 | 509,23 | -1,01% | 19.799.580,00 |
| 22.09.2025 | 515,59 | 517,74 | 512,54 | 514,45 | -0,67% | 20.009.314,00 |
| 19.09.2025 | 510,56 | 519,30 | 510,31 | 517,93 | 1,86% | 52.474.093,00 |
| 18.09.2025 | 511,49 | 513,07 | 507,66 | 508,45 | -0,31% | 18.913.696,00 |
| 17.09.2025 | 510,62 | 511,29 | 505,93 | 510,02 | 0,19% | 15.816.585,00 |
| 16.09.2025 | 516,88 | 517,23 | 508,60 | 509,04 | -1,23% | 19.711.922,00 |
| 15.09.2025 | 508,79 | 515,47 | 507,00 | 515,36 | 1,07% | 17.143.786,00 |
| 12.09.2025 | 506,65 | 512,55 | 503,85 | 509,90 | 1,77% | 23.624.884,00 |
| 11.09.2025 | 502,25 | 503,17 | 497,88 | 501,01 | 0,13% | 18.881.608,00 |