406,910$
2,28%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 402,28 | 407,15 | 401,86 | 406,66 | 2,19% | 17.446.724,00 |
02.05.2024 | 397,66 | 399,93 | 394,65 | 397,94 | 0,76% | 13.928.254,00 |
01.05.2024 | 392,61 | 401,72 | 390,31 | 394,94 | 1,44% | 22.881.585,00 |
30.04.2024 | 401,49 | 402,16 | 389,17 | 389,33 | -3,21% | 28.171.577,00 |
29.04.2024 | 405,25 | 406,32 | 399,19 | 402,25 | -1,00% | 19.208.277,00 |
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% | 37.307.259,00 |
24.04.2024 | 409,56 | 412,47 | 406,78 | 409,06 | 0,37% | 14.272.282,00 |
23.04.2024 | 404,23 | 408,20 | 403,06 | 407,57 | 1,68% | 12.652.717,00 |
22.04.2024 | 400,08 | 402,85 | 395,75 | 400,82 | 0,43% | 16.155.268,00 |
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% | 17.694.443,00 |
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 |
15.04.2024 | 426,60 | 426,82 | 413,43 | 413,64 | -1,96% | 20.273.538,00 |
12.04.2024 | 424,05 | 425,18 | 419,77 | 421,90 | -1,41% | 19.253.750,00 |
11.04.2024 | 425,82 | 429,37 | 422,36 | 427,93 | 1,10% | 17.966.423,00 |
10.04.2024 | 422,19 | 424,03 | 419,70 | 423,26 | -0,71% | 16.216.581,00 |
09.04.2024 | 426,44 | 427,74 | 421,62 | 426,28 | 0,40% | 12.512.289,00 |
08.04.2024 | 425,17 | 427,28 | 423,30 | 424,59 | -0,22% | 14.272.387,00 |
05.04.2024 | 420,01 | 426,51 | 418,32 | 425,52 | 1,83% | 16.554.761,00 |
04.04.2024 | 424,99 | 428,67 | 417,57 | 417,88 | -0,61% | 19.370.875,00 |
03.04.2024 | 419,73 | 423,26 | 419,08 | 420,45 | -0,23% | 16.502.264,00 |
02.04.2024 | 420,11 | 422,38 | 417,84 | 421,44 | -0,74% | 17.911.992,00 |
01.04.2024 | 423,95 | 427,89 | 422,22 | 424,57 | 0,92% | 16.315.961,00 |
28.03.2024 | 420,96 | 421,87 | 419,12 | 420,72 | -0,17% | 21.871.161,00 |
27.03.2024 | 424,44 | 424,45 | 419,01 | 421,43 | -0,05% | 16.704.978,00 |
26.03.2024 | 425,61 | 425,99 | 421,35 | 421,65 | -0,29% | 16.725.647,00 |
25.03.2024 | 425,24 | 427,41 | 421,61 | 422,86 | -1,37% | 18.060.450,00 |
22.03.2024 | 429,70 | 429,86 | 426,07 | 428,74 | -0,15% | 17.648.473,00 |
21.03.2024 | 429,83 | 430,82 | 427,16 | 429,37 | 0,97% | 21.296.222,00 |
20.03.2024 | 422,00 | 425,96 | 420,66 | 425,23 | 0,91% | 17.860.085,00 |
19.03.2024 | 417,83 | 421,67 | 415,55 | 421,41 | 0,98% | 19.837.915,00 |
18.03.2024 | 414,25 | 420,73 | 413,78 | 417,32 | 0,22% | 20.105.977,00 |
15.03.2024 | 419,29 | 422,60 | 412,79 | 416,42 | -2,07% | 45.079.903,00 |
14.03.2024 | 420,24 | 427,82 | 417,99 | 425,22 | 2,44% | 34.157.299,00 |
13.03.2024 | 418,10 | 418,18 | 411,45 | 415,10 | -0,04% | 17.115.931,00 |
12.03.2024 | 407,62 | 415,57 | 406,79 | 415,28 | 2,66% | 22.457.003,00 |
11.03.2024 | 403,76 | 405,68 | 401,26 | 404,52 | -0,42% | 16.120.752,00 |
08.03.2024 | 407,96 | 410,42 | 404,33 | 406,22 | -0,71% | 18.002.186,00 |
07.03.2024 | 406,12 | 409,78 | 402,24 | 409,14 | 1,75% | 18.718.479,00 |
06.03.2024 | 402,97 | 405,16 | 398,39 | 402,09 | -0,14% | 22.344.149,00 |
05.03.2024 | 413,96 | 414,25 | 400,64 | 402,65 | -2,96% | 26.919.177,00 |
04.03.2024 | 413,44 | 417,35 | 412,32 | 414,92 | -0,14% | 17.595.956,00 |
01.03.2024 | 411,27 | 415,87 | 410,88 | 415,50 | 0,45% | 17.823.445,00 |
29.02.2024 | 408,64 | 414,20 | 405,92 | 413,64 | 1,45% | 31.947.263,00 |
28.02.2024 | 408,17 | 409,30 | 405,32 | 407,72 | 0,06% | 13.183.125,00 |
27.02.2024 | 407,99 | 408,32 | 403,85 | 407,48 | -0,01% | 14.835.827,00 |
26.02.2024 | 411,45 | 412,16 | 407,36 | 407,54 | -0,68% | 16.193.505,00 |
23.02.2024 | 415,67 | 415,86 | 408,97 | 410,34 | -0,32% | 16.295.879,00 |
22.02.2024 | 410,19 | 412,83 | 408,57 | 411,65 | 2,35% | 27.009.869,00 |
21.02.2024 | 400,17 | 402,29 | 397,22 | 402,18 | -0,15% | 18.631.072,00 |
20.02.2024 | 403,24 | 404,49 | 398,01 | 402,79 | -0,31% | 24.307.915,00 |
16.02.2024 | 407,96 | 408,29 | 403,44 | 404,06 | -0,61% | 22.296.495,00 |
15.02.2024 | 408,14 | 409,13 | 404,29 | 406,56 | -0,72% | 21.825.525,00 |
14.02.2024 | 408,07 | 409,84 | 404,57 | 409,49 | 0,78% | 20.401.190,00 |
13.02.2024 | 404,94 | 410,07 | 403,39 | 406,32 | -2,15% | 27.824.936,00 |
12.02.2024 | 420,55 | 420,74 | 414,75 | 415,26 | -1,26% | 21.202.921,00 |
09.02.2024 | 415,25 | 420,82 | 415,09 | 420,55 | 1,56% | 22.032.844,00 |
08.02.2024 | 414,05 | 415,56 | 412,53 | 414,11 | 0,01% | 21.225.257,00 |
07.02.2024 | 407,44 | 414,30 | 407,40 | 414,05 | 2,11% | 22.340.526,00 |
06.02.2024 | 405,88 | 407,97 | 402,91 | 405,49 | -0,04% | 18.382.624,00 |
05.02.2024 | 409,90 | 411,16 | 403,99 | 405,65 | -1,35% | 25.352.286,00 |
02.02.2024 | 403,81 | 412,65 | 403,56 | 411,22 | 1,84% | 28.256.670,00 |
01.02.2024 | 401,83 | 408,00 | 401,80 | 403,78 | 1,56% | 30.657.726,00 |
31.01.2024 | 406,96 | 415,32 | 397,21 | 397,58 | -2,69% | 47.871.097,00 |
30.01.2024 | 412,26 | 413,05 | 406,45 | 408,59 | -0,28% | 33.477.610,00 |
29.01.2024 | 406,06 | 409,98 | 404,33 | 409,72 | 1,43% | 24.510.236,00 |
26.01.2024 | 404,37 | 406,17 | 402,43 | 403,93 | -0,23% | 17.803.271,00 |
25.01.2024 | 404,32 | 407,01 | 402,53 | 404,87 | 0,57% | 21.021.155,00 |
24.01.2024 | 401,54 | 405,63 | 400,45 | 402,56 | 0,92% | 24.866.953,00 |
23.01.2024 | 395,75 | 399,38 | 393,93 | 398,90 | 0,60% | 20.525.882,00 |
22.01.2024 | 400,02 | 400,62 | 393,59 | 396,51 | -0,54% | 27.016.902,00 |
19.01.2024 | 395,76 | 398,67 | 393,50 | 398,67 | 1,22% | 29.331.136,00 |
18.01.2024 | 391,72 | 393,99 | 390,12 | 393,87 | 1,13% | 23.392.068,00 |
17.01.2024 | 387,98 | 390,11 | 384,81 | 389,47 | -0,20% | 22.234.108,00 |
16.01.2024 | 393,66 | 394,03 | 387,62 | 390,27 | 0,46% | 27.202.268,00 |
12.01.2024 | 385,49 | 388,68 | 384,65 | 388,47 | 1,00% | 21.661.153,00 |
11.01.2024 | 386,00 | 390,68 | 380,38 | 384,63 | 0,49% | 27.850.846,00 |
10.01.2024 | 376,37 | 384,17 | 376,32 | 382,77 | 1,86% | 25.514.245,00 |
09.01.2024 | 372,01 | 375,99 | 371,19 | 375,79 | 0,29% | 20.829.953,00 |
08.01.2024 | 369,30 | 375,20 | 369,01 | 374,69 | 1,89% | 23.133.967,00 |
05.01.2024 | 368,97 | 372,06 | 366,50 | 367,75 | -0,05% | 21.004.575,00 |
04.01.2024 | 370,67 | 373,10 | 367,17 | 367,94 | -0,72% | 20.901.502,00 |
03.01.2024 | 369,01 | 373,26 | 368,51 | 370,60 | -0,07% | 23.083.465,00 |
02.01.2024 | 373,86 | 375,90 | 366,77 | 370,87 | -1,37% | 25.258.633,00 |
29.12.2023 | 376,00 | 377,16 | 373,48 | 376,04 | 0,20% | 18.730.838,00 |
28.12.2023 | 375,37 | 376,46 | 374,16 | 375,28 | 0,32% | 14.327.013,00 |
27.12.2023 | 373,69 | 375,06 | 372,81 | 374,07 | -0,16% | 14.905.412,00 |
26.12.2023 | 375,00 | 376,94 | 373,50 | 374,66 | 0,02% | 12.673.050,00 |
22.12.2023 | 373,68 | 375,18 | 372,71 | 374,58 | 0,28% | 17.107.484,00 |
21.12.2023 | 372,56 | 374,41 | 370,04 | 373,54 | 0,79% | 17.708.006,00 |
20.12.2023 | 375,00 | 376,03 | 370,53 | 370,62 | -0,71% | 26.316.650,00 |
19.12.2023 | 371,49 | 373,26 | 369,84 | 373,26 | 0,16% | 20.603.658,00 |
18.12.2023 | 369,45 | 373,00 | 368,68 | 372,65 | 0,52% | 21.802.878,00 |
15.12.2023 | 366,85 | 372,40 | 366,28 | 370,73 | 1,31% | 78.502.324,00 |
14.12.2023 | 373,31 | 373,76 | 364,13 | 365,93 | -2,25% | 43.277.461,00 |
13.12.2023 | 376,02 | 377,64 | 370,77 | 374,37 | 0,00% | 30.955.531,00 |
12.12.2023 | 370,85 | 374,42 | 370,46 | 374,38 | 0,83% | 24.838.253,00 |
11.12.2023 | 368,48 | 371,60 | 366,10 | 371,30 | -0,78% | 27.708.757,00 |