422,510$
0,54%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 424,82 | 431,58 | 420,69 | 422,79 | 0,60% | 48.568.190,00 |
| 16.04.2026 | 419,86 | 420,82 | 412,14 | 420,26 | 2,20% | 40.945.031,00 |
| 15.04.2026 | 398,00 | 414,37 | 396,73 | 411,22 | 4,61% | 44.340.524,00 |
| 14.04.2026 | 387,92 | 394,69 | 386,52 | 393,11 | 2,27% | 37.000.061,00 |
| 13.04.2026 | 373,61 | 384,54 | 371,02 | 384,37 | 3,64% | 34.908.601,00 |
| 10.04.2026 | 372,98 | 375,64 | 370,03 | 370,87 | -0,59% | 28.111.128,00 |
| 09.04.2026 | 372,50 | 373,50 | 367,05 | 373,07 | -0,34% | 30.177.580,00 |
| 08.04.2026 | 384,98 | 385,00 | 371,41 | 374,33 | 0,55% | 32.880.696,00 |
| 07.04.2026 | 370,34 | 372,45 | 366,56 | 372,29 | -0,16% | 20.487.196,00 |
| 06.04.2026 | 373,49 | 373,73 | 369,50 | 372,88 | -0,16% | 16.026.597,00 |
| 02.04.2026 | 367,20 | 373,64 | 364,15 | 373,46 | 1,11% | 24.099.067,00 |
| 01.04.2026 | 373,49 | 373,99 | 368,20 | 369,37 | -0,22% | 28.265.252,00 |
| 31.03.2026 | 364,55 | 372,90 | 363,07 | 370,17 | 3,12% | 42.891.441,00 |
| 30.03.2026 | 361,89 | 365,36 | 356,28 | 358,96 | 0,61% | 43.339.869,00 |
| 27.03.2026 | 361,90 | 362,45 | 356,51 | 356,77 | -2,51% | 37.883.400,00 |
| 26.03.2026 | 370,82 | 374,72 | 365,19 | 365,97 | -1,37% | 36.442.283,00 |
| 25.03.2026 | 376,92 | 377,06 | 369,63 | 371,04 | -0,46% | 30.437.369,00 |
| 24.03.2026 | 382,36 | 382,47 | 371,85 | 372,74 | -2,68% | 40.187.363,00 |
| 23.03.2026 | 383,90 | 387,21 | 381,68 | 383,00 | 0,30% | 28.358.426,00 |
| 20.03.2026 | 386,79 | 387,00 | 380,12 | 381,87 | -1,84% | 50.853.154,00 |
| 19.03.2026 | 390,10 | 392,49 | 387,06 | 389,02 | -0,71% | 24.619.132,00 |
| 18.03.2026 | 397,13 | 398,00 | 391,00 | 391,79 | -1,91% | 25.599.111,00 |
| 17.03.2026 | 400,27 | 404,40 | 397,75 | 399,41 | -0,14% | 24.516.908,00 |
| 16.03.2026 | 398,07 | 400,63 | 394,79 | 399,95 | 1,11% | 27.733.721,00 |
| 13.03.2026 | 401,00 | 404,80 | 394,25 | 395,55 | -1,57% | 26.848.001,00 |
| 12.03.2026 | 404,63 | 406,12 | 401,71 | 401,86 | -0,75% | 27.263.887,00 |
| 11.03.2026 | 405,57 | 409,01 | 401,59 | 404,88 | -0,22% | 25.512.139,00 |
| 10.03.2026 | 410,03 | 410,20 | 402,93 | 405,76 | -0,89% | 31.414.643,00 |
| 09.03.2026 | 404,92 | 410,21 | 403,50 | 409,41 | 0,11% | 29.645.486,00 |
| 06.03.2026 | 409,20 | 413,05 | 408,51 | 408,96 | -0,42% | 30.798.251,00 |
| 05.03.2026 | 404,42 | 411,61 | 404,40 | 410,68 | 1,35% | 38.392.469,00 |
| 04.03.2026 | 401,27 | 411,03 | 400,31 | 405,20 | 0,31% | 34.939.188,00 |
| 03.03.2026 | 393,14 | 406,70 | 392,67 | 403,93 | 1,35% | 37.261.606,00 |
| 02.03.2026 | 392,86 | 401,19 | 390,63 | 398,55 | 1,48% | 32.511.002,00 |
| 27.02.2026 | 390,88 | 396,82 | 389,88 | 392,74 | -2,24% | 50.644.411,00 |
| 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 |
| 02.01.2026 | 484,39 | 484,66 | 470,16 | 472,94 | -2,21% | 25.571.567,00 |
| 31.12.2025 | 487,84 | 488,14 | 483,30 | 483,62 | -0,79% | 15.601.554,00 |
| 30.12.2025 | 485,93 | 489,68 | 485,50 | 487,48 | 0,08% | 13.944.512,00 |
| 29.12.2025 | 484,86 | 488,35 | 484,18 | 487,10 | -0,13% | 10.893.408,00 |
| 26.12.2025 | 486,70 | 488,12 | 485,96 | 487,71 | -0,06% | 8.842.175,00 |
| 24.12.2025 | 485,68 | 489,16 | 484,83 | 488,02 | 0,24% | 5.855.880,00 |
| 23.12.2025 | 484,98 | 487,83 | 484,74 | 486,85 | 0,40% | 14.683.582,00 |
| 22.12.2025 | 486,12 | 488,73 | 482,69 | 484,92 | -0,21% | 16.963.019,00 |
| 19.12.2025 | 487,36 | 487,85 | 482,49 | 485,92 | 0,40% | 70.836.105,00 |
| 18.12.2025 | 478,19 | 489,60 | 477,89 | 483,98 | 1,65% | 28.573.545,00 |
| 17.12.2025 | 476,91 | 480,00 | 475,00 | 476,12 | -0,06% | 24.527.176,00 |
| 16.12.2025 | 471,91 | 477,89 | 470,88 | 476,39 | 0,33% | 20.705.560,00 |
| 15.12.2025 | 480,10 | 480,72 | 472,52 | 474,82 | -0,78% | 23.727.694,00 |
| 12.12.2025 | 479,82 | 482,45 | 476,34 | 478,53 | -1,02% | 21.248.102,00 |
| 11.12.2025 | 476,63 | 486,03 | 475,86 | 483,47 | 1,03% | 24.669.180,00 |
| 10.12.2025 | 484,03 | 484,25 | 475,08 | 478,56 | -2,74% | 35.756.229,00 |
| 09.12.2025 | 489,10 | 492,12 | 488,50 | 492,02 | 0,20% | 14.696.078,00 |
| 08.12.2025 | 484,89 | 492,30 | 484,38 | 491,02 | 1,63% | 21.965.900,00 |
| 05.12.2025 | 482,52 | 483,40 | 478,88 | 483,16 | 0,48% | 22.608.710,00 |
| 04.12.2025 | 479,76 | 481,32 | 476,49 | 480,84 | 0,65% | 22.318.155,00 |
| 03.12.2025 | 476,32 | 484,24 | 475,20 | 477,73 | -2,50% | 34.615.102,00 |
| 02.12.2025 | 486,72 | 493,50 | 486,32 | 490,00 | 0,67% | 19.562.722,00 |
| 01.12.2025 | 488,44 | 489,86 | 484,65 | 486,74 | -1,07% | 23.963.993,00 |
| 28.11.2025 | 487,60 | 492,63 | 486,65 | 492,01 | 1,34% | 14.386.730,00 |
| 26.11.2025 | 486,31 | 488,31 | 481,20 | 485,50 | 1,78% | 25.709.079,00 |
| 25.11.2025 | 474,07 | 479,15 | 464,89 | 476,99 | 0,63% | 28.019.793,00 |
| 24.11.2025 | 475,00 | 476,90 | 468,02 | 474,00 | 0,40% | 34.421.046,00 |
| 21.11.2025 | 478,50 | 478,92 | 468,27 | 472,12 | -1,32% | 31.769.248,00 |