521,500$
0,07%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 521,10 | 529,66 | 520,00 | 523,00 | 0,36% | 17.791.405,00 |
| 11.11.2026 | 534,23 | 534,76 | 518,45 | 521,13 | -2,26% | 28.358.474,00 |
| 10.11.2026 | 542,97 | 544,19 | 526,36 | 533,16 | -2,20% | 25.800.947,00 |
| 09.11.2026 | 544,48 | 548,28 | 538,70 | 545,18 | 2,75% | 25.211.135,00 |
| 06.11.2026 | 525,69 | 538,33 | 524,47 | 530,61 | -0,99% | 26.956.423,00 |
| 05.11.2026 | 554,94 | 557,62 | 532,67 | 535,93 | -3,58% | 41.483.249,00 |
| 04.11.2026 | 543,70 | 559,15 | 542,30 | 555,80 | 6,68% | 50.591.383,00 |
| 03.11.2026 | 509,01 | 523,44 | 507,82 | 520,99 | 2,74% | 19.780.149,00 |
| 02.11.2026 | 524,02 | 529,63 | 504,96 | 507,12 | -2,83% | 33.844.293,00 |
| 30.10.2026 | 525,27 | 526,00 | 514,35 | 521,91 | -1,55% | 35.652.049,00 |
| 29.10.2026 | 540,22 | 541,29 | 519,56 | 530,14 | -0,16% | 38.827.317,00 |
| 28.10.2026 | 531,82 | 535,00 | 526,14 | 531,01 | -0,06% | 23.379.213,00 |
| 27.10.2026 | 532,35 | 534,70 | 528,33 | 531,33 | -0,24% | 18.959.034,00 |
| 26.10.2026 | 527,40 | 533,25 | 521,69 | 532,60 | 1,54% | 18.054.224,00 |
| 23.10.2026 | 517,75 | 525,77 | 515,70 | 524,51 | 0,66% | 13.681.067,00 |
| 22.10.2026 | 533,14 | 533,60 | 520,30 | 521,08 | -2,23% | 21.006.702,00 |
| 21.10.2026 | 529,44 | 533,28 | 525,02 | 532,95 | 0,20% | 13.785.295,00 |
| 20.10.2026 | 533,91 | 534,21 | 525,84 | 531,87 | -0,31% | 14.411.744,00 |
| 19.10.2026 | 528,70 | 535,57 | 528,06 | 533,52 | 0,84% | 17.441.828,00 |
| 16.10.2026 | 541,31 | 543,82 | 524,43 | 529,05 | -1,16% | 24.845.667,00 |
| 15.10.2026 | 535,44 | 535,75 | 535,21 | 535,26 | 0,29% | 7.366,00 |
| 14.10.2026 | 545,27 | 545,75 | 532,54 | 533,69 | -1,80% | 21.176.995,00 |
| 13.10.2026 | 544,64 | 551,15 | 543,06 | 543,45 | 0,43% | 23.648.141,00 |
| 12.10.2026 | 537,53 | 542,74 | 535,70 | 541,15 | 1,14% | 18.005.059,00 |
| 09.10.2026 | 528,23 | 537,22 | 526,24 | 535,07 | 2,38% | 18.500.612,00 |
| 08.10.2026 | 529,80 | 533,51 | 518,79 | 522,61 | -1,35% | 19.489.363,00 |
| 07.10.2026 | 530,72 | 531,73 | 524,69 | 529,76 | 0,09% | 16.002.511,00 |
| 06.10.2026 | 531,68 | 535,69 | 528,78 | 529,30 | 0,78% | 20.928.755,00 |
| 05.10.2026 | 521,62 | 532,35 | 521,47 | 525,18 | 1,48% | 25.104.463,00 |
| 02.10.2026 | 519,39 | 522,50 | 513,66 | 517,53 | 0,92% | 17.822.339,00 |
| 01.10.2026 | 519,88 | 522,85 | 512,17 | 512,80 | -0,02% | 18.882.310,00 |
| 30.09.2026 | 511,61 | 519,83 | 510,31 | 512,90 | 0,77% | 26.885.069,00 |
| 29.09.2026 | 508,31 | 513,64 | 502,40 | 508,96 | -0,05% | 20.338.664,00 |
| 28.09.2026 | 505,47 | 513,33 | 502,22 | 509,22 | -1,35% | 19.532.468,00 |
| 25.09.2026 | 499,04 | 519,40 | 497,25 | 516,17 | 3,66% | 38.193.112,00 |
| 24.09.2026 | 495,07 | 498,90 | 491,22 | 497,93 | -0,53% | 16.460.340,00 |
| 23.09.2026 | 500,76 | 509,44 | 495,88 | 500,59 | 0,52% | 19.062.037,00 |
| 22.09.2026 | 507,32 | 508,50 | 493,65 | 498,00 | -0,72% | 20.581.547,00 |
| 21.09.2026 | 494,95 | 501,87 | 491,33 | 501,61 | 1,59% | 26.025.674,00 |
| 18.09.2026 | 497,97 | 498,65 | 491,10 | 493,78 | -0,80% | 39.622.288,00 |
| 17.09.2026 | 497,80 | 501,47 | 493,17 | 497,75 | 1,52% | 17.638.638,00 |
| 16.09.2026 | 493,03 | 495,97 | 487,23 | 490,30 | -1,37% | 16.315.225,00 |
| 15.09.2026 | 500,06 | 505,90 | 495,54 | 497,12 | -1,64% | 17.364.969,00 |
| 14.09.2026 | 497,06 | 509,95 | 495,34 | 505,41 | 1,97% | 22.926.141,00 |
| 11.09.2026 | 495,65 | 498,97 | 492,58 | 495,63 | 0,65% | 14.518.435,00 |
| 10.09.2026 | 488,32 | 494,52 | 486,00 | 492,44 | 0,16% | 15.408.515,00 |
| 09.09.2026 | 493,07 | 494,39 | 489,80 | 491,65 | -0,47% | 12.738.401,00 |
| 08.09.2026 | 493,01 | 495,19 | 490,15 | 493,95 | -1,15% | 18.453.495,00 |
| 04.09.2026 | 510,00 | 511,00 | 499,36 | 499,70 | -2,04% | 18.101.758,00 |
| 03.09.2026 | 501,66 | 515,65 | 500,80 | 510,12 | 2,68% | 23.653.406,00 |
| 02.09.2026 | 499,85 | 500,27 | 493,81 | 496,82 | -0,84% | 15.336.074,00 |
| 01.09.2026 | 497,52 | 505,97 | 496,78 | 501,02 | -1,24% | 19.108.244,00 |
| 31.08.2026 | 510,38 | 512,19 | 506,39 | 507,29 | -1,22% | 25.400.192,00 |
| 28.08.2026 | 505,33 | 517,78 | 504,87 | 513,53 | 1,68% | 29.207.325,00 |
| 27.08.2026 | 494,88 | 506,48 | 490,08 | 505,06 | 1,75% | 27.342.544,00 |
| 26.08.2026 | 487,85 | 497,40 | 487,31 | 496,37 | 0,95% | 19.901.872,00 |
| 25.08.2026 | 485,44 | 492,44 | 484,30 | 491,71 | 0,90% | 18.777.763,00 |
| 24.08.2026 | 483,20 | 490,61 | 481,86 | 487,31 | 0,84% | 15.665.875,00 |
| 21.08.2026 | 479,88 | 486,36 | 478,53 | 483,24 | 0,43% | 22.510.774,00 |
| 20.08.2026 | 483,30 | 484,16 | 479,50 | 481,15 | -0,65% | 18.315.712,00 |
| 19.08.2026 | 480,07 | 489,30 | 479,36 | 484,31 | 0,56% | 19.780.007,00 |
| 18.08.2026 | 481,54 | 484,27 | 477,15 | 481,63 | 0,27% | 24.087.591,00 |
| 17.08.2026 | 490,14 | 492,66 | 478,41 | 480,35 | -3,04% | 28.251.759,00 |
| 14.08.2026 | 496,36 | 500,01 | 493,92 | 495,40 | -0,30% | 16.217.647,00 |
| 13.08.2026 | 493,27 | 501,34 | 493,01 | 496,88 | 0,90% | 22.085.107,00 |
| 12.08.2026 | 499,99 | 501,50 | 491,52 | 492,43 | -2,26% | 27.278.544,00 |
| 11.08.2026 | 504,33 | 505,33 | 499,55 | 503,81 | -0,44% | 22.963.740,00 |
| 10.08.2026 | 503,44 | 513,73 | 502,27 | 506,06 | 1,21% | 30.923.038,00 |
| 07.08.2026 | 499,21 | 505,18 | 498,73 | 499,99 | 0,03% | 28.846.235,00 |
| 06.08.2026 | 488,55 | 501,55 | 488,52 | 499,86 | 2,54% | 35.254.680,00 |
| 05.08.2026 | 496,36 | 498,24 | 485,68 | 487,46 | -1,09% | 32.920.738,00 |
| 04.08.2026 | 480,90 | 499,44 | 479,17 | 492,81 | 1,06% | 49.569.264,00 |
| 03.08.2026 | 476,13 | 491,65 | 475,00 | 487,65 | 4,93% | 64.228.246,00 |
| 31.07.2026 | 450,00 | 466,84 | 449,33 | 464,72 | 3,02% | 60.845.971,00 |
| 30.07.2026 | 437,90 | 458,69 | 432,44 | 451,10 | 15,51% | 109.351.767,00 |
| 29.07.2026 | 393,40 | 401,25 | 388,74 | 390,54 | -0,71% | 41.099.947,00 |
| 28.07.2026 | 393,16 | 400,32 | 391,30 | 393,35 | 1,09% | 32.163.698,00 |
| 27.07.2026 | 390,08 | 394,20 | 387,99 | 389,10 | 1,94% | 27.712.851,00 |
| 24.07.2026 | 387,05 | 389,03 | 380,65 | 381,70 | 0,03% | 27.659.388,00 |
| 23.07.2026 | 389,97 | 391,78 | 377,39 | 381,58 | -2,24% | 30.041.383,00 |
| 22.07.2026 | 399,58 | 401,00 | 386,96 | 390,34 | -1,86% | 27.595.800,00 |
| 21.07.2026 | 398,80 | 401,47 | 396,32 | 397,75 | -1,13% | 23.666.266,00 |
| 20.07.2026 | 391,41 | 403,18 | 389,65 | 402,29 | 2,15% | 27.612.796,00 |
| 17.07.2026 | 394,86 | 398,39 | 389,39 | 393,82 | -1,82% | 33.049.842,00 |
| 16.07.2026 | 398,31 | 405,99 | 392,05 | 401,10 | 1,38% | 36.409.223,00 |
| 15.07.2026 | 387,80 | 398,96 | 386,40 | 395,63 | 2,78% | 35.836.907,00 |
| 14.07.2026 | 382,82 | 388,19 | 378,65 | 384,93 | -1,55% | 26.895.142,00 |
| 13.07.2026 | 387,75 | 393,65 | 384,15 | 390,99 | 1,53% | 28.702.099,00 |
| 10.07.2026 | 387,80 | 391,91 | 381,50 | 385,10 | 0,19% | 24.644.605,00 |
| 09.07.2026 | 374,45 | 384,65 | 373,35 | 384,36 | 0,27% | 30.353.408,00 |
| 08.07.2026 | 384,03 | 385,31 | 381,33 | 383,34 | -1,41% | 25.908.255,00 |
| 07.07.2026 | 392,49 | 395,57 | 388,22 | 388,84 | 0,54% | 29.297.524,00 |
| 06.07.2026 | 387,04 | 389,15 | 381,22 | 386,74 | -0,96% | 34.224.543,00 |
| 02.07.2026 | 384,48 | 392,20 | 383,70 | 390,49 | 1,62% | 42.194.409,00 |
| 01.07.2026 | 380,83 | 388,83 | 374,89 | 384,28 | 3,02% | 48.065.801,00 |
| 30.06.2026 | 371,03 | 374,15 | 367,45 | 373,02 | 1,21% | 44.945.696,00 |
| 29.06.2026 | 377,50 | 380,50 | 359,90 | 368,57 | -1,18% | 51.229.885,00 |
| 26.06.2026 | 357,15 | 376,61 | 355,43 | 372,97 | 5,71% | 186.201.631,00 |
| 25.06.2026 | 362,77 | 364,23 | 349,20 | 352,83 | -3,46% | 66.360.473,00 |
| 24.06.2026 | 371,57 | 378,88 | 364,78 | 365,46 | -2,27% | 44.509.854,00 |