510,230$
0,63%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 15.463.726,00 |
| 24.09.2025 | 510,38 | 512,48 | 506,92 | 510,15 | 0,18% | 13.505.325,00 |
| 23.09.2025 | 513,80 | 514,59 | 507,31 | 509,23 | -1,01% | 18.977.903,00 |
| 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 |
| 10.09.2025 | 502,98 | 503,23 | 496,72 | 500,37 | 0,39% | 21.611.816,00 |
| 09.09.2025 | 501,43 | 502,25 | 497,70 | 498,41 | 0,04% | 14.410.542,00 |
| 08.09.2025 | 498,11 | 501,20 | 495,03 | 498,20 | 0,65% | 16.771.015,00 |
| 05.09.2025 | 509,07 | 511,97 | 492,37 | 495,00 | -2,55% | 31.994.846,00 |
| 04.09.2025 | 504,30 | 508,15 | 503,15 | 507,97 | 0,52% | 15.509.486,00 |
| 03.09.2025 | 503,79 | 507,79 | 502,32 | 505,35 | 0,05% | 16.345.078,00 |
| 02.09.2025 | 500,47 | 506,00 | 496,81 | 505,12 | -0,31% | 18.127.995,00 |
| 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% | 18.015.593,00 |
| 27.08.2025 | 502,00 | 507,29 | 499,90 | 506,74 | 0,94% | 17.277.893,00 |
| 26.08.2025 | 504,36 | 504,98 | 498,51 | 502,04 | -0,44% | 30.835.709,00 |
| 25.08.2025 | 506,63 | 508,19 | 504,12 | 504,26 | -0,59% | 21.638.579,00 |
| 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% | 18.443.254,00 |
| 20.08.2025 | 509,86 | 511,00 | 504,44 | 505,72 | -0,79% | 27.723.025,00 |
| 19.08.2025 | 515,00 | 515,16 | 508,55 | 509,77 | -1,42% | 21.481.016,00 |
| 18.08.2025 | 521,59 | 522,82 | 514,02 | 517,10 | -0,59% | 23.760.583,00 |
| 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% | 20.269.074,00 |
| 13.08.2025 | 532,11 | 532,70 | 519,37 | 520,58 | -1,64% | 19.619.160,00 |
| 12.08.2025 | 523,75 | 530,98 | 522,70 | 529,24 | 1,43% | 18.688.921,00 |
| 11.08.2025 | 522,30 | 527,59 | 519,72 | 521,77 | -0,05% | 20.194.372,00 |
| 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% | 16.079.144,00 |
| 06.08.2025 | 530,90 | 531,70 | 524,03 | 524,94 | -0,53% | 21.355.702,00 |
| 05.08.2025 | 537,18 | 537,30 | 527,24 | 527,75 | -1,47% | 19.171.569,00 |
| 04.08.2025 | 528,27 | 538,25 | 528,13 | 535,64 | 2,20% | 25.349.004,00 |
| 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% | 51.617.326,00 |
| 30.07.2025 | 515,17 | 515,95 | 509,44 | 513,24 | 0,13% | 26.380.434,00 |
| 29.07.2025 | 515,53 | 517,62 | 511,56 | 512,57 | 0,01% | 16.469.235,00 |
| 28.07.2025 | 514,08 | 515,00 | 510,12 | 512,50 | -0,24% | 14.308.027,00 |
| 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% | 16.107.000,00 |
| 23.07.2025 | 506,75 | 506,79 | 500,70 | 505,87 | 0,12% | 16.396.585,00 |
| 22.07.2025 | 510,97 | 511,20 | 505,27 | 505,27 | -0,94% | 13.868.644,00 |
| 21.07.2025 | 506,70 | 512,09 | 505,55 | 510,06 | 0,00% | 14.066.805,00 |
| 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% | 17.503.129,00 |
| 16.07.2025 | 505,18 | 506,72 | 501,89 | 505,62 | -0,04% | 15.154.374,00 |
| 15.07.2025 | 503,02 | 508,30 | 502,79 | 505,82 | 0,56% | 14.927.202,00 |
| 14.07.2025 | 501,52 | 503,97 | 501,03 | 503,02 | -0,06% | 12.058.848,00 |
| 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 |