315,864$
0,71%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 317,75 | 319,47 | 314,98 | 315,75 | 0,67% | 23.612.929,00 |
| 28.09.2023 | 310,99 | 315,48 | 309,45 | 313,64 | 0,27% | 19.683.564,00 |
| 27.09.2023 | 312,30 | 314,30 | 309,69 | 312,79 | 0,21% | 19.410.082,00 |
| 26.09.2023 | 315,13 | 315,88 | 310,02 | 312,14 | -1,70% | 26.297.573,00 |
| 25.09.2023 | 316,59 | 317,67 | 315,00 | 317,54 | 0,17% | 17.835.964,00 |
| 22.09.2023 | 321,32 | 321,45 | 316,15 | 317,01 | -0,79% | 21.447.887,00 |
| 21.09.2023 | 319,26 | 325,35 | 315,00 | 319,53 | -0,39% | 35.560.362,00 |
| 20.09.2023 | 329,51 | 329,59 | 320,51 | 320,77 | -2,40% | 21.436.525,00 |
| 19.09.2023 | 326,17 | 329,39 | 324,51 | 328,65 | -0,12% | 16.514.487,00 |
| 18.09.2023 | 327,80 | 330,40 | 326,36 | 329,06 | -0,35% | 16.834.208,00 |
| 15.09.2023 | 336,92 | 337,40 | 329,65 | 330,22 | -2,50% | 37.679.792,00 |
| 14.09.2023 | 339,15 | 340,86 | 336,57 | 338,70 | 0,79% | 20.267.048,00 |
| 13.09.2023 | 331,31 | 336,85 | 331,17 | 336,06 | 1,29% | 16.544.412,00 |
| 12.09.2023 | 335,82 | 336,79 | 331,48 | 331,77 | -1,83% | 17.565.482,00 |
| 11.09.2023 | 337,24 | 338,42 | 335,43 | 337,94 | 1,10% | 16.583.324,00 |
| 08.09.2023 | 330,09 | 336,16 | 329,46 | 334,27 | 1,32% | 19.548.165,00 |
| 07.09.2023 | 331,29 | 333,08 | 329,03 | 329,91 | -0,89% | 18.380.995,00 |
| 06.09.2023 | 333,38 | 334,46 | 330,18 | 332,88 | -0,20% | 17.535.773,00 |
| 05.09.2023 | 329,00 | 334,85 | 328,66 | 333,55 | 1,49% | 18.553.859,00 |
| 01.09.2023 | 331,31 | 331,99 | 326,78 | 328,66 | 0,27% | 14.942.024,00 |
| 31.08.2023 | 329,20 | 330,91 | 326,78 | 327,76 | -0,31% | 26.410.954,00 |
| 30.08.2023 | 328,67 | 329,81 | 326,45 | 328,79 | 0,12% | 15.222.110,00 |
| 29.08.2023 | 321,88 | 328,98 | 321,88 | 328,41 | 1,46% | 19.284.590,00 |
| 28.08.2023 | 325,66 | 326,15 | 321,72 | 323,70 | 0,22% | 14.808.482,00 |
| 25.08.2023 | 321,47 | 325,36 | 318,80 | 322,98 | 0,94% | 21.684.104,00 |
| 24.08.2023 | 332,85 | 332,98 | 319,96 | 319,97 | -2,15% | 23.281.434,00 |
| 23.08.2023 | 323,82 | 329,20 | 323,46 | 327,00 | 1,41% | 21.166.382,00 |
| 22.08.2023 | 325,50 | 326,08 | 321,46 | 322,46 | 0,18% | 16.102.024,00 |
| 21.08.2023 | 317,93 | 322,77 | 317,04 | 321,88 | 1,71% | 24.039.956,00 |
| 18.08.2023 | 314,49 | 318,38 | 311,55 | 316,48 | -0,13% | 24.755.012,00 |
| 17.08.2023 | 320,54 | 321,87 | 316,21 | 316,88 | -1,10% | 21.257.161,00 |
| 16.08.2023 | 320,80 | 324,42 | 319,80 | 320,40 | -0,45% | 20.698.864,00 |
| 15.08.2023 | 323,00 | 325,09 | 320,90 | 321,86 | -0,67% | 16.966.285,00 |
| 14.08.2023 | 321,39 | 324,06 | 320,08 | 324,04 | 0,94% | 18.836.139,00 |
| 11.08.2023 | 320,26 | 322,41 | 319,21 | 321,01 | -0,59% | 24.355.491,00 |
| 10.08.2023 | 326,02 | 328,26 | 321,18 | 322,93 | 0,22% | 20.113.725,00 |
| 09.08.2023 | 326,47 | 327,11 | 321,05 | 322,23 | -1,17% | 22.373.268,00 |
| 08.08.2023 | 326,96 | 328,75 | 323,00 | 326,05 | -1,23% | 22.327.574,00 |
| 07.08.2023 | 328,37 | 331,11 | 327,52 | 330,11 | 0,71% | 17.741.526,00 |
| 04.08.2023 | 331,88 | 335,14 | 327,24 | 327,78 | 0,34% | 23.741.484,00 |
| 03.08.2023 | 326,00 | 329,88 | 325,95 | 326,66 | -0,26% | 18.360.352,00 |
| 02.08.2023 | 333,63 | 333,63 | 326,36 | 327,50 | -2,63% | 27.761.257,00 |
| 01.08.2023 | 335,19 | 338,54 | 333,70 | 336,34 | 0,13% | 18.381.253,00 |
| 31.07.2023 | 336,92 | 337,70 | 333,36 | 335,92 | -0,72% | 25.446.022,00 |
| 28.07.2023 | 333,67 | 340,01 | 333,17 | 338,37 | 2,31% | 28.484.868,00 |
| 27.07.2023 | 340,48 | 341,33 | 329,05 | 330,72 | -2,09% | 39.635.262,00 |
| 26.07.2023 | 341,44 | 344,67 | 333,11 | 337,77 | -3,76% | 58.383.702,00 |
| 25.07.2023 | 347,11 | 351,89 | 345,07 | 350,98 | 1,70% | 41.637.739,00 |
| 24.07.2023 | 345,85 | 346,92 | 342,31 | 345,11 | 0,39% | 26.719.207,00 |
| 21.07.2023 | 349,15 | 350,30 | 339,83 | 343,77 | -0,89% | 69.405.382,00 |
| 20.07.2023 | 353,57 | 357,97 | 345,37 | 346,87 | -2,31% | 33.778.395,00 |
| 19.07.2023 | 361,75 | 362,46 | 352,44 | 355,08 | -1,23% | 39.732.901,00 |
| 18.07.2023 | 345,83 | 366,78 | 342,17 | 359,49 | 3,98% | 64.872.705,00 |
| 17.07.2023 | 345,68 | 346,99 | 342,20 | 345,73 | 0,14% | 20.363.927,00 |
| 14.07.2023 | 347,59 | 351,43 | 344,31 | 345,24 | 0,75% | 28.352.729,00 |
| 13.07.2023 | 339,56 | 343,74 | 339,02 | 342,66 | 1,62% | 20.567.159,00 |
| 12.07.2023 | 336,60 | 341,65 | 335,67 | 337,20 | 1,42% | 29.995.262,00 |
| 11.07.2023 | 331,06 | 332,86 | 327,00 | 332,47 | 0,19% | 26.698.218,00 |
| 10.07.2023 | 334,60 | 335,23 | 327,59 | 331,83 | -1,60% | 32.791.449,00 |
| 07.07.2023 | 339,32 | 341,79 | 337,00 | 337,22 | -1,19% | 21.214.824,00 |
| 06.07.2023 | 337,30 | 342,99 | 335,50 | 341,27 | 0,92% | 28.195.534,00 |
| 05.07.2023 | 335,09 | 341,65 | 334,73 | 338,15 | 0,05% | 18.172.378,00 |
| 03.07.2023 | 339,19 | 340,90 | 336,57 | 337,99 | -0,75% | 12.508.692,00 |
| 30.06.2023 | 337,75 | 342,73 | 337,20 | 340,54 | 1,64% | 26.832.756,00 |
| 29.06.2023 | 334,71 | 336,11 | 332,62 | 335,05 | -0,24% | 16.997.042,00 |
| 28.06.2023 | 334,66 | 337,98 | 333,81 | 335,85 | 0,38% | 20.259.523,00 |
| 27.06.2023 | 331,86 | 336,15 | 329,30 | 334,57 | 1,82% | 24.354.110,00 |
| 26.06.2023 | 333,72 | 336,11 | 328,49 | 328,60 | -1,92% | 21.520.582,00 |
| 23.06.2023 | 334,36 | 337,96 | 333,45 | 335,02 | -1,38% | 23.146.901,00 |
| 22.06.2023 | 334,12 | 340,12 | 333,34 | 339,71 | 1,84% | 23.556.764,00 |
| 21.06.2023 | 336,37 | 337,73 | 332,07 | 333,56 | -1,33% | 25.117.799,00 |
| 20.06.2023 | 339,31 | 342,08 | 335,86 | 338,05 | -1,25% | 26.375.407,00 |
| 16.06.2023 | 351,32 | 351,47 | 341,95 | 342,33 | -1,66% | 46.551.985,00 |
| 15.06.2023 | 337,48 | 349,84 | 337,20 | 348,10 | 3,19% | 38.899.075,00 |
| 14.06.2023 | 334,34 | 339,04 | 332,81 | 337,34 | 0,91% | 26.003.791,00 |
| 13.06.2023 | 334,47 | 336,98 | 330,39 | 334,29 | 0,74% | 22.951.279,00 |
| 12.06.2023 | 328,58 | 332,10 | 325,16 | 331,85 | 1,55% | 24.306.753,00 |
| 09.06.2023 | 324,99 | 329,99 | 324,41 | 326,79 | 0,47% | 22.528.950,00 |
| 08.06.2023 | 323,94 | 326,64 | 323,35 | 325,26 | 0,58% | 23.277.708,00 |
| 07.06.2023 | 331,65 | 334,49 | 322,50 | 323,38 | -3,09% | 40.717.129,00 |
| 06.06.2023 | 335,33 | 335,37 | 332,17 | 333,68 | -0,67% | 20.396.223,00 |
| 05.06.2023 | 335,22 | 338,56 | 334,66 | 335,94 | 0,16% | 21.307.053,00 |
| 02.06.2023 | 334,25 | 337,50 | 332,55 | 335,40 | 0,85% | 25.873.769,00 |
| 01.06.2023 | 325,93 | 333,53 | 324,72 | 332,58 | 1,28% | 26.773.851,00 |
| 31.05.2023 | 332,29 | 335,94 | 327,33 | 328,39 | -0,85% | 45.950.553,00 |
| 30.05.2023 | 335,23 | 335,74 | 330,52 | 331,21 | -0,50% | 29.503.070,00 |
| 26.05.2023 | 324,02 | 333,40 | 323,88 | 332,89 | 2,14% | 36.630.633,00 |
| 25.05.2023 | 323,24 | 326,90 | 320,00 | 325,92 | 3,85% | 43.301.743,00 |
| 24.05.2023 | 314,73 | 316,50 | 312,61 | 313,85 | -0,45% | 23.384.887,00 |
| 23.05.2023 | 320,03 | 322,72 | 315,25 | 315,26 | -1,84% | 30.797.173,00 |
| 22.05.2023 | 318,60 | 322,59 | 318,01 | 321,18 | 0,89% | 24.115.664,00 |
| 19.05.2023 | 316,74 | 318,75 | 316,37 | 318,34 | -0,06% | 27.546.701,00 |
| 18.05.2023 | 314,53 | 319,04 | 313,72 | 318,52 | 1,44% | 27.275.991,00 |
| 17.05.2023 | 312,29 | 314,43 | 310,74 | 314,00 | 0,72% | 24.315.012,00 |
| 16.05.2023 | 309,83 | 313,71 | 309,83 | 311,74 | 0,74% | 26.730.347,00 |
| 15.05.2023 | 309,10 | 309,91 | 307,59 | 309,46 | 0,16% | 16.336.547,00 |
| 12.05.2023 | 310,55 | 310,65 | 306,60 | 308,97 | -0,37% | 19.774.696,00 |
| 11.05.2023 | 310,10 | 311,12 | 306,26 | 310,11 | -0,70% | 31.680.179,00 |
| 10.05.2023 | 308,62 | 313,00 | 307,67 | 312,31 | 1,73% | 30.078.044,00 |
| 09.05.2023 | 308,00 | 310,04 | 306,31 | 307,00 | -0,53% | 21.340.829,00 |