403,679$
0,49%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 409,06 | 410,65 | 400,80 | 401,70 | -1,63% | 19.609.526,00 |
| 05.09.2024 | 407,62 | 413,10 | 406,13 | 408,36 | -0,13% | 14.195.516,00 |
| 04.09.2024 | 405,91 | 411,24 | 404,37 | 408,90 | -0,14% | 15.135.806,00 |
| 03.09.2024 | 417,91 | 419,88 | 407,03 | 409,48 | -1,84% | 20.313.603,00 |
| 30.08.2024 | 415,60 | 417,49 | 412,13 | 417,14 | 0,97% | 24.308.324,00 |
| 29.08.2024 | 414,94 | 422,05 | 410,60 | 413,12 | 0,61% | 17.045.241,00 |
| 28.08.2024 | 414,88 | 415,00 | 407,31 | 410,60 | -0,78% | 14.882.660,00 |
| 27.08.2024 | 412,86 | 414,36 | 410,25 | 413,84 | 0,06% | 13.492.911,00 |
| 26.08.2024 | 416,36 | 417,28 | 411,34 | 413,61 | -0,76% | 13.152.830,00 |
| 23.08.2024 | 416,98 | 419,26 | 412,09 | 416,79 | 0,24% | 18.493.784,00 |
| 22.08.2024 | 424,36 | 426,79 | 414,61 | 415,78 | -1,97% | 19.361.901,00 |
| 21.08.2024 | 424,08 | 426,40 | 421,72 | 424,14 | -0,16% | 16.067.298,00 |
| 20.08.2024 | 421,70 | 425,86 | 421,64 | 424,80 | 0,78% | 16.387.581,00 |
| 19.08.2024 | 418,96 | 421,75 | 416,46 | 421,53 | 0,73% | 15.233.957,00 |
| 16.08.2024 | 420,60 | 421,34 | 417,30 | 418,47 | -0,61% | 22.775.593,00 |
| 15.08.2024 | 419,80 | 421,11 | 417,66 | 421,04 | 1,00% | 20.752.144,00 |
| 14.08.2024 | 414,80 | 417,72 | 412,45 | 416,86 | 0,69% | 18.266.980,00 |
| 13.08.2024 | 409,59 | 414,95 | 409,57 | 414,01 | 1,77% | 19.414.271,00 |
| 12.08.2024 | 407,06 | 408,76 | 404,24 | 406,81 | 0,19% | 16.762.883,00 |
| 09.08.2024 | 404,03 | 408,05 | 402,26 | 406,02 | 0,74% | 19.276.666,00 |
| 08.08.2024 | 402,44 | 405,86 | 399,94 | 403,02 | 1,15% | 20.203.030,00 |
| 07.08.2024 | 408,64 | 410,08 | 397,47 | 398,43 | -0,25% | 20.650.906,00 |
| 06.08.2024 | 400,00 | 405,67 | 398,50 | 399,43 | 1,06% | 24.946.525,00 |
| 05.08.2024 | 389,17 | 401,04 | 385,58 | 395,24 | -3,24% | 40.709.238,00 |
| 02.08.2024 | 412,49 | 415,00 | 404,34 | 408,49 | -2,07% | 29.437.900,00 |
| 01.08.2024 | 420,79 | 427,46 | 413,09 | 417,12 | -0,30% | 30.296.400,00 |
| 31.07.2024 | 420,50 | 421,77 | 412,21 | 418,36 | -0,96% | 42.891.366,00 |
| 30.07.2024 | 427,72 | 429,05 | 417,36 | 422,42 | -1,01% | 32.687.578,00 |
| 29.07.2024 | 431,58 | 432,15 | 424,70 | 426,73 | 0,34% | 15.125.836,00 |
| 26.07.2024 | 418,20 | 428,92 | 417,27 | 425,27 | 1,64% | 23.583.839,00 |
| 25.07.2024 | 428,80 | 429,80 | 417,51 | 418,40 | -2,45% | 29.943.795,00 |
| 24.07.2024 | 440,45 | 441,48 | 427,58 | 428,90 | -3,59% | 26.805.800,00 |
| 23.07.2024 | 443,89 | 448,39 | 443,10 | 444,85 | 0,43% | 13.107.050,00 |
| 22.07.2024 | 441,79 | 444,60 | 438,91 | 442,94 | 1,33% | 15.808.755,00 |
| 19.07.2024 | 433,10 | 441,14 | 432,00 | 437,11 | -0,74% | 20.940.417,00 |
| 18.07.2024 | 444,34 | 444,65 | 434,40 | 440,37 | -0,71% | 20.794.822,00 |
| 17.07.2024 | 442,59 | 444,85 | 439,18 | 443,52 | -1,33% | 21.754.021,00 |
| 16.07.2024 | 454,22 | 454,30 | 446,66 | 449,52 | -1,00% | 17.175.679,00 |
| 15.07.2024 | 453,30 | 457,26 | 451,43 | 454,04 | 0,11% | 14.429.447,00 |
| 12.07.2024 | 454,33 | 456,36 | 450,64 | 453,55 | -0,26% | 16.324.274,00 |
| 11.07.2024 | 462,98 | 464,78 | 451,55 | 454,73 | -2,47% | 23.111.175,00 |
| 10.07.2024 | 461,22 | 466,46 | 458,86 | 466,25 | 1,46% | 18.196.100,00 |
| 09.07.2024 | 467,00 | 467,33 | 458,00 | 459,54 | -1,44% | 17.228.507,00 |
| 08.07.2024 | 466,55 | 467,70 | 464,46 | 466,24 | -0,28% | 12.962.321,00 |
| 05.07.2024 | 459,61 | 468,35 | 458,97 | 467,56 | 1,47% | 16.000.290,00 |
| 03.07.2024 | 458,19 | 461,02 | 457,88 | 460,77 | 0,32% | 9.932.830,00 |
| 02.07.2024 | 453,20 | 459,59 | 453,11 | 459,28 | 0,56% | 13.979.779,00 |
| 01.07.2024 | 448,66 | 457,37 | 445,66 | 456,73 | 2,19% | 17.662.818,00 |
| 28.06.2024 | 453,07 | 455,38 | 446,41 | 446,95 | -1,30% | 28.362.271,00 |
| 27.06.2024 | 452,17 | 456,17 | 451,77 | 452,85 | 0,17% | 14.806.324,00 |
| 26.06.2024 | 449,00 | 453,60 | 448,19 | 452,09 | 0,28% | 16.507.030,00 |
| 25.06.2024 | 448,25 | 451,42 | 446,75 | 450,84 | 0,68% | 16.747.529,00 |
| 24.06.2024 | 449,80 | 452,75 | 446,41 | 447,79 | -0,44% | 15.913.719,00 |
| 21.06.2024 | 447,38 | 450,58 | 446,51 | 449,78 | 0,92% | 34.486.172,00 |
| 20.06.2024 | 446,30 | 446,53 | 441,27 | 445,70 | -0,14% | 19.877.378,00 |
| 18.06.2024 | 449,70 | 450,14 | 444,89 | 446,34 | -0,45% | 17.112.504,00 |
| 17.06.2024 | 442,58 | 450,94 | 440,72 | 448,37 | 1,31% | 20.790.030,00 |
| 14.06.2024 | 438,27 | 443,14 | 436,72 | 442,57 | 0,31% | 13.581.985,00 |
| 13.06.2024 | 440,85 | 443,39 | 439,37 | 441,22 | 0,04% | 15.960.565,00 |
| 12.06.2024 | 435,32 | 443,40 | 433,25 | 441,06 | 1,94% | 22.366.233,00 |
| 11.06.2024 | 425,48 | 432,82 | 425,25 | 432,68 | 1,12% | 14.551.101,00 |
| 10.06.2024 | 424,70 | 428,08 | 423,89 | 427,87 | 0,95% | 14.003.034,00 |
| 07.06.2024 | 426,20 | 426,28 | 423,00 | 423,85 | -0,16% | 13.621.650,00 |
| 06.06.2024 | 424,01 | 425,31 | 420,58 | 424,52 | 0,12% | 14.861.251,00 |
| 05.06.2024 | 417,81 | 424,08 | 416,30 | 424,01 | 1,91% | 16.988.038,00 |
| 04.06.2024 | 412,43 | 416,44 | 409,67 | 416,07 | 0,62% | 14.348.917,00 |
| 03.06.2024 | 415,52 | 416,43 | 408,92 | 413,52 | -0,39% | 17.484.675,00 |
| 31.05.2024 | 416,75 | 416,75 | 404,51 | 415,13 | 0,11% | 47.995.250,00 |
| 30.05.2024 | 424,30 | 424,30 | 414,24 | 414,67 | -3,38% | 28.424.847,00 |
| 29.05.2024 | 425,69 | 430,94 | 425,69 | 429,17 | -0,27% | 15.517.130,00 |
| 28.05.2024 | 429,63 | 430,82 | 426,60 | 430,32 | 0,04% | 15.718.024,00 |
| 24.05.2024 | 427,19 | 431,05 | 424,41 | 430,16 | 0,74% | 11.855.285,00 |
| 23.05.2024 | 432,97 | 433,60 | 425,42 | 427,00 | -0,82% | 17.211.689,00 |
| 22.05.2024 | 430,09 | 432,41 | 427,13 | 430,52 | 0,34% | 18.073.698,00 |
| 21.05.2024 | 426,83 | 432,97 | 424,85 | 429,04 | 0,87% | 21.453.255,00 |
| 20.05.2024 | 420,21 | 426,77 | 419,99 | 425,34 | 1,22% | 16.272.137,00 |
| 17.05.2024 | 422,54 | 422,92 | 418,02 | 420,21 | -0,19% | 15.352.239,00 |
| 16.05.2024 | 421,80 | 425,42 | 420,35 | 420,99 | -0,49% | 17.530.050,00 |
| 15.05.2024 | 417,90 | 423,81 | 417,27 | 423,08 | 1,57% | 22.239.533,00 |
| 14.05.2024 | 412,02 | 417,49 | 411,55 | 416,56 | 0,69% | 15.109.306,00 |
| 13.05.2024 | 418,01 | 418,35 | 410,82 | 413,72 | -0,25% | 15.440.226,00 |
| 10.05.2024 | 412,94 | 415,38 | 411,80 | 414,74 | 0,59% | 13.402.281,00 |
| 09.05.2024 | 410,57 | 412,72 | 409,10 | 412,32 | 0,43% | 14.689.727,00 |
| 08.05.2024 | 408,17 | 412,23 | 406,71 | 410,54 | 0,29% | 11.792.308,00 |
| 07.05.2024 | 414,66 | 414,67 | 409,09 | 409,34 | -1,02% | 20.018.228,00 |
| 06.05.2024 | 408,76 | 413,93 | 406,37 | 413,54 | 1,69% | 16.996.639,00 |
| 03.05.2024 | 402,28 | 407,15 | 401,86 | 406,66 | 2,22% | 17.446.724,00 |
| 02.05.2024 | 397,66 | 399,93 | 394,65 | 397,84 | 0,73% | 17.709.364,00 |
| 01.05.2024 | 392,61 | 401,72 | 390,31 | 394,94 | 1,44% | 23.562.481,00 |
| 30.04.2024 | 401,49 | 402,16 | 389,17 | 389,33 | -3,21% | 28.781.374,00 |
| 29.04.2024 | 405,25 | 406,32 | 399,19 | 402,25 | -1,00% | 19.582.091,00 |
| 26.04.2024 | 412,17 | 413,00 | 405,76 | 406,32 | 1,82% | 29.694.654,00 |
| 25.04.2024 | 394,03 | 399,89 | 388,03 | 399,04 | -2,45% | 40.586.450,00 |
| 24.04.2024 | 409,56 | 412,47 | 406,78 | 409,06 | 0,37% | 15.065.330,00 |
| 23.04.2024 | 404,23 | 408,20 | 403,06 | 407,57 | 1,65% | 15.734.501,00 |
| 22.04.2024 | 400,08 | 402,85 | 395,75 | 400,96 | 0,46% | 20.286.875,00 |
| 19.04.2024 | 404,03 | 405,48 | 397,77 | 399,12 | -1,27% | 30.565.789,00 |
| 18.04.2024 | 410,63 | 411,89 | 403,95 | 404,27 | -1,84% | 21.029.917,00 |
| 17.04.2024 | 417,25 | 418,88 | 410,33 | 411,84 | -0,66% | 15.855.485,00 |
| 16.04.2024 | 414,57 | 418,40 | 413,73 | 414,58 | 0,23% | 16.765.616,00 |