503,760$
-0,27%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 503,79 | 507,79 | 502,32 | 505,35 | 0,05% | 15.974.396,00 |
| 02.09.2025 | 500,47 | 506,00 | 496,81 | 505,12 | -0,31% | 17.904.675,00 |
| 29.08.2025 | 508,66 | 509,60 | 504,49 | 506,69 | -0,58% | 20.961.569,00 |
| 28.08.2025 | 507,09 | 511,09 | 505,50 | 509,64 | 0,57% | 17.845.807,00 |
| 27.08.2025 | 502,00 | 507,29 | 499,90 | 506,74 | 0,94% | 17.122.930,00 |
| 26.08.2025 | 504,36 | 504,98 | 498,51 | 502,04 | -0,44% | 30.374.899,00 |
| 25.08.2025 | 506,63 | 508,19 | 504,12 | 504,26 | -0,59% | 21.552.408,00 |
| 22.08.2025 | 504,25 | 510,73 | 502,41 | 507,23 | 0,59% | 24.324.161,00 |
| 21.08.2025 | 503,69 | 507,63 | 502,72 | 504,24 | -0,29% | 18.164.707,00 |
| 20.08.2025 | 509,86 | 511,00 | 504,44 | 505,72 | -0,79% | 27.566.027,00 |
| 19.08.2025 | 515,00 | 515,16 | 508,55 | 509,77 | -1,42% | 20.802.976,00 |
| 18.08.2025 | 521,59 | 522,82 | 514,02 | 517,10 | -0,59% | 23.621.570,00 |
| 15.08.2025 | 522,77 | 526,10 | 519,08 | 520,17 | -0,44% | 25.213.272,00 |
| 14.08.2025 | 522,56 | 525,95 | 520,14 | 522,48 | 0,36% | 19.604.299,00 |
| 13.08.2025 | 532,11 | 532,70 | 519,37 | 520,58 | -1,64% | 19.492.744,00 |
| 12.08.2025 | 523,75 | 530,98 | 522,70 | 529,24 | 1,43% | 18.590.995,00 |
| 11.08.2025 | 522,30 | 527,59 | 519,72 | 521,77 | -0,05% | 19.869.560,00 |
| 08.08.2025 | 522,60 | 524,66 | 519,41 | 522,04 | 0,23% | 15.531.009,00 |
| 07.08.2025 | 526,80 | 528,09 | 517,55 | 520,84 | -0,78% | 15.965.884,00 |
| 06.08.2025 | 530,90 | 531,70 | 524,03 | 524,94 | -0,53% | 20.820.357,00 |
| 05.08.2025 | 537,18 | 537,30 | 527,24 | 527,75 | -1,47% | 18.769.086,00 |
| 04.08.2025 | 528,27 | 538,25 | 528,13 | 535,64 | 2,20% | 25.088.743,00 |
| 01.08.2025 | 535,00 | 535,80 | 520,86 | 524,11 | -1,76% | 28.977.628,00 |
| 31.07.2025 | 555,22 | 555,45 | 531,90 | 533,50 | 3,95% | 51.221.669,00 |
| 30.07.2025 | 515,17 | 515,95 | 509,44 | 513,24 | 0,13% | 23.157.714,00 |
| 29.07.2025 | 515,53 | 517,62 | 511,56 | 512,57 | 0,01% | 16.193.482,00 |
| 28.07.2025 | 514,08 | 515,00 | 510,12 | 512,50 | -0,24% | 14.247.638,00 |
| 25.07.2025 | 512,47 | 518,29 | 510,36 | 513,71 | 0,55% | 19.125.699,00 |
| 24.07.2025 | 508,77 | 513,67 | 507,30 | 510,88 | 0,99% | 16.041.694,00 |
| 23.07.2025 | 506,75 | 506,79 | 500,70 | 505,87 | 0,12% | 16.311.873,00 |
| 22.07.2025 | 510,97 | 511,20 | 505,27 | 505,27 | -0,94% | 13.295.294,00 |
| 21.07.2025 | 506,70 | 512,09 | 505,55 | 510,06 | 0,00% | 14.002.248,00 |
| 18.07.2025 | 514,48 | 514,64 | 507,43 | 510,05 | -0,32% | 21.209.666,00 |
| 17.07.2025 | 505,68 | 513,37 | 505,62 | 511,70 | 1,20% | 17.405.835,00 |
| 16.07.2025 | 505,18 | 506,72 | 501,89 | 505,62 | -0,04% | 15.101.702,00 |
| 15.07.2025 | 503,02 | 508,30 | 502,79 | 505,82 | 0,56% | 14.797.345,00 |
| 14.07.2025 | 501,52 | 503,97 | 501,03 | 503,02 | -0,06% | 11.029.827,00 |
| 11.07.2025 | 498,47 | 505,03 | 497,80 | 503,32 | 0,37% | 16.459.512,00 |
| 10.07.2025 | 503,05 | 504,44 | 497,75 | 501,48 | -0,40% | 16.498.740,00 |
| 09.07.2025 | 500,30 | 506,78 | 499,74 | 503,51 | 1,39% | 18.659.538,00 |
| 08.07.2025 | 497,24 | 498,20 | 494,11 | 496,62 | -0,22% | 11.846.586,00 |
| 07.07.2025 | 497,38 | 498,75 | 495,23 | 497,72 | -0,22% | 13.981.605,00 |
| 03.07.2025 | 493,81 | 500,13 | 493,44 | 498,84 | 1,58% | 13.984.829,00 |
| 02.07.2025 | 489,99 | 493,50 | 488,70 | 491,09 | -0,20% | 16.319.641,00 |
| 01.07.2025 | 496,47 | 498,05 | 490,98 | 492,05 | -1,08% | 19.945.375,00 |
| 30.06.2025 | 497,04 | 500,76 | 495,33 | 497,41 | 0,30% | 28.368.991,00 |
| 27.06.2025 | 497,55 | 499,30 | 493,03 | 495,94 | -0,30% | 34.539.236,00 |
| 26.06.2025 | 492,98 | 498,04 | 492,81 | 497,45 | 1,05% | 21.578.853,00 |
| 25.06.2025 | 492,04 | 494,56 | 489,39 | 492,27 | 0,44% | 17.495.099,00 |
| 24.06.2025 | 488,95 | 491,85 | 486,80 | 490,11 | 0,85% | 22.305.642,00 |
| 23.06.2025 | 478,21 | 487,75 | 472,51 | 486,00 | 1,80% | 24.863.952,00 |
| 20.06.2025 | 482,23 | 483,46 | 476,87 | 477,40 | -0,59% | 37.576.206,00 |
| 18.06.2025 | 478,00 | 481,00 | 474,46 | 480,24 | 0,46% | 17.526.452,00 |
| 17.06.2025 | 475,39 | 478,74 | 474,08 | 478,04 | -0,23% | 15.414.128,00 |
| 16.06.2025 | 475,21 | 480,69 | 475,00 | 479,14 | 0,88% | 15.626.104,00 |
| 13.06.2025 | 476,41 | 479,18 | 472,76 | 474,96 | -0,82% | 16.814.456,00 |
| 12.06.2025 | 475,02 | 480,42 | 473,52 | 478,87 | 1,32% | 18.950.582,00 |
| 11.06.2025 | 470,02 | 475,47 | 469,66 | 472,62 | 0,36% | 16.399.176,00 |
| 10.06.2025 | 471,19 | 472,80 | 466,96 | 470,92 | -0,39% | 15.375.944,00 |
| 09.06.2025 | 469,70 | 473,43 | 468,62 | 472,75 | 0,50% | 16.469.932,00 |
| 06.06.2025 | 470,08 | 473,33 | 468,78 | 470,38 | 0,58% | 15.285.624,00 |
| 05.06.2025 | 464,95 | 469,65 | 464,03 | 467,68 | 0,82% | 20.154.460,00 |
| 04.06.2025 | 464,00 | 465,69 | 463,02 | 463,87 | 0,19% | 14.162.688,00 |
| 03.06.2025 | 461,47 | 464,14 | 460,86 | 462,97 | 0,22% | 15.743.760,00 |
| 02.06.2025 | 457,14 | 462,11 | 456,89 | 461,97 | 0,35% | 16.626.495,00 |
| 30.05.2025 | 459,72 | 461,68 | 455,54 | 460,36 | 0,37% | 34.770.475,00 |
| 29.05.2025 | 461,55 | 461,72 | 455,31 | 458,68 | 0,29% | 13.982.211,00 |
| 28.05.2025 | 461,22 | 462,52 | 456,93 | 457,36 | -0,72% | 17.086.261,00 |
| 27.05.2025 | 456,48 | 460,95 | 456,11 | 460,69 | 2,33% | 20.974.293,00 |
| 23.05.2025 | 449,98 | 453,69 | 448,91 | 450,18 | -1,03% | 16.883.509,00 |
| 22.05.2025 | 454,95 | 460,25 | 453,90 | 454,86 | 0,51% | 18.025.612,00 |
| 21.05.2025 | 454,57 | 457,78 | 451,81 | 452,57 | -1,22% | 19.216.906,00 |
| 20.05.2025 | 455,59 | 458,34 | 454,32 | 458,17 | -0,15% | 15.441.808,00 |
| 19.05.2025 | 450,88 | 459,58 | 450,80 | 458,87 | 1,01% | 21.336.509,00 |
| 16.05.2025 | 452,05 | 454,36 | 448,73 | 454,27 | 0,25% | 23.849.781,00 |
| 15.05.2025 | 450,77 | 456,19 | 450,43 | 453,13 | 0,04% | 21.992.323,00 |
| 14.05.2025 | 448,14 | 453,90 | 448,14 | 452,94 | 0,85% | 19.902.796,00 |
| 13.05.2025 | 447,78 | 450,67 | 445,36 | 449,14 | -0,03% | 23.618.819,00 |
| 12.05.2025 | 445,94 | 449,37 | 439,78 | 449,26 | 2,40% | 22.821.935,00 |
| 09.05.2025 | 440,00 | 440,74 | 435,88 | 438,73 | 0,13% | 15.324.233,00 |
| 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 |