392,860$
-1,43%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 392,86 | 401,19 | 390,63 | 398,55 | 1,48% | 170.402,00 |
| 27.02.2026 | 390,88 | 396,82 | 389,88 | 392,74 | -2,24% | 170.402,00 |
| 26.02.2026 | 404,71 | 407,49 | 398,74 | 401,72 | 0,28% | 33.560.207,00 |
| 25.02.2026 | 390,52 | 401,47 | 390,16 | 400,60 | 2,98% | 42.463.802,00 |
| 24.02.2026 | 384,14 | 389,36 | 381,71 | 389,00 | 1,18% | 32.760.960,00 |
| 23.02.2026 | 395,00 | 395,36 | 383,10 | 384,47 | -3,21% | 42.948.469,00 |
| 20.02.2026 | 396,11 | 400,12 | 395,16 | 397,23 | -0,31% | 34.015.249,00 |
| 19.02.2026 | 400,69 | 404,43 | 396,67 | 398,46 | -0,29% | 28.234.001,00 |
| 18.02.2026 | 398,13 | 402,56 | 396,32 | 399,60 | 0,69% | 23.223.417,00 |
| 17.02.2026 | 399,22 | 400,52 | 394,52 | 396,86 | -1,11% | 32.078.794,00 |
| 13.02.2026 | 404,45 | 405,54 | 398,05 | 401,32 | -0,13% | 34.091.553,00 |
| 12.02.2026 | 405,00 | 406,20 | 398,01 | 401,84 | -0,63% | 40.802.362,00 |
| 11.02.2026 | 416,17 | 416,46 | 401,01 | 404,37 | -2,15% | 42.491.012,00 |
| 10.02.2026 | 419,62 | 423,68 | 412,70 | 413,27 | -0,08% | 44.857.850,00 |
| 09.02.2026 | 404,85 | 414,89 | 400,87 | 413,60 | 3,11% | 45.480.526,00 |
| 06.02.2026 | 399,17 | 401,79 | 392,92 | 401,14 | 1,90% | 53.515.311,00 |
| 05.02.2026 | 407,44 | 408,30 | 392,32 | 393,67 | -4,95% | 66.289.247,00 |
| 04.02.2026 | 411,00 | 419,80 | 409,24 | 414,19 | 0,72% | 45.012.374,00 |
| 03.02.2026 | 422,01 | 422,05 | 408,56 | 411,21 | -2,87% | 61.424.123,00 |
| 02.02.2026 | 430,23 | 430,74 | 422,25 | 423,37 | -1,61% | 42.219.858,00 |
| 30.01.2026 | 439,17 | 439,60 | 426,45 | 430,29 | -0,74% | 58.566.819,00 |
| 29.01.2026 | 439,99 | 442,50 | 421,02 | 433,50 | -9,99% | 128.855.323,00 |
| 28.01.2026 | 483,21 | 483,74 | 478,00 | 481,63 | 0,22% | 36.875.403,00 |
| 27.01.2026 | 473,70 | 482,87 | 473,16 | 480,58 | 2,19% | 29.213.923,00 |
| 26.01.2026 | 465,30 | 474,25 | 462,00 | 470,28 | 0,93% | 29.291.235,00 |
| 23.01.2026 | 451,87 | 471,10 | 450,53 | 465,95 | 3,28% | 38.000.159,00 |
| 22.01.2026 | 447,62 | 452,84 | 444,70 | 451,14 | 1,58% | 25.349.378,00 |
| 21.01.2026 | 452,60 | 452,69 | 438,68 | 444,11 | -2,29% | 37.980.510,00 |
| 20.01.2026 | 451,22 | 456,80 | 449,28 | 454,52 | -1,16% | 26.129.992,00 |
| 16.01.2026 | 457,83 | 463,19 | 456,48 | 459,86 | 0,70% | 34.246.650,00 |
| 15.01.2026 | 464,12 | 464,25 | 455,90 | 456,66 | -0,59% | 23.225.839,00 |
| 14.01.2026 | 466,46 | 468,20 | 457,17 | 459,38 | -2,40% | 28.184.302,00 |
| 13.01.2026 | 474,67 | 475,78 | 465,95 | 470,67 | -1,36% | 28.545.800,00 |
| 12.01.2026 | 476,67 | 480,99 | 475,68 | 477,18 | -0,44% | 23.519.895,00 |
| 09.01.2026 | 474,06 | 479,82 | 472,20 | 479,28 | 0,24% | 18.491.036,00 |
| 08.01.2026 | 481,24 | 482,66 | 475,86 | 478,11 | -1,11% | 18.162.616,00 |
| 07.01.2026 | 479,76 | 489,70 | 477,95 | 483,47 | 1,04% | 25.564.196,00 |
| 06.01.2026 | 473,80 | 478,74 | 469,75 | 478,51 | 1,20% | 23.037.665,00 |
| 05.01.2026 | 474,05 | 476,07 | 469,50 | 472,85 | -0,02% | 25.250.260,00 |