438,870$
0,16%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |