379,625$
0,19%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 377,82 | 381,37 | 373,28 | 379,40 | 0,13% | 59.714.157,00 |
| 17.06.2026 | 390,25 | 390,37 | 377,32 | 378,91 | -3,79% | 41.195.156,00 |
| 16.06.2026 | 395,79 | 396,84 | 390,69 | 393,83 | -1,48% | 30.437.406,00 |
| 15.06.2026 | 396,80 | 401,75 | 392,85 | 399,76 | 2,31% | 31.943.261,00 |
| 12.06.2026 | 391,43 | 391,74 | 382,27 | 390,74 | 0,10% | 34.922.036,00 |
| 11.06.2026 | 395,20 | 396,85 | 384,00 | 390,34 | -1,77% | 46.223.321,00 |
| 10.06.2026 | 398,55 | 405,04 | 397,16 | 397,36 | -1,50% | 30.408.536,00 |
| 09.06.2026 | 409,03 | 411,98 | 398,48 | 403,41 | -2,02% | 34.131.188,00 |
| 08.06.2026 | 414,14 | 417,16 | 408,56 | 411,74 | -1,18% | 31.028.428,00 |
| 05.06.2026 | 428,34 | 429,47 | 414,40 | 416,67 | -2,66% | 34.782.164,00 |
| 04.06.2026 | 435,81 | 436,15 | 426,41 | 428,05 | 0,17% | 26.089.844,00 |
| 03.06.2026 | 438,45 | 440,39 | 424,25 | 427,34 | -3,17% | 37.875.701,00 |
| 02.06.2026 | 446,88 | 453,50 | 440,43 | 441,31 | -4,17% | 36.389.503,00 |
| 01.06.2026 | 464,84 | 466,32 | 458,27 | 460,52 | 2,28% | 52.109.711,00 |
| 29.05.2026 | 432,55 | 450,33 | 432,36 | 450,24 | 5,45% | 79.654.376,00 |
| 28.05.2026 | 412,98 | 429,49 | 412,67 | 426,99 | 3,47% | 43.419.056,00 |
| 27.05.2026 | 411,01 | 415,94 | 409,58 | 412,67 | -0,81% | 26.987.999,00 |
| 26.05.2026 | 416,43 | 419,77 | 413,02 | 416,03 | -0,61% | 29.482.767,00 |
| 22.05.2026 | 419,54 | 424,40 | 416,33 | 418,57 | -0,12% | 22.390.344,00 |
| 21.05.2026 | 424,75 | 426,34 | 415,71 | 419,09 | -0,47% | 30.925.147,00 |
| 20.05.2026 | 414,17 | 422,10 | 411,30 | 421,06 | 0,87% | 27.627.735,00 |
| 19.05.2026 | 429,90 | 432,70 | 416,49 | 417,42 | -1,44% | 31.526.728,00 |
| 18.05.2026 | 416,62 | 425,12 | 415,61 | 423,54 | 0,38% | 30.969.837,00 |
| 15.05.2026 | 414,27 | 428,17 | 412,91 | 421,92 | 3,05% | 50.771.160,00 |
| 14.05.2026 | 404,48 | 411,84 | 400,88 | 409,43 | 1,04% | 25.108.266,00 |
| 13.05.2026 | 403,20 | 406,31 | 401,03 | 405,21 | -0,63% | 27.660.277,00 |
| 12.05.2026 | 414,48 | 415,50 | 406,64 | 407,77 | -1,18% | 36.935.654,00 |
| 11.05.2026 | 407,87 | 412,69 | 405,50 | 412,66 | -0,59% | 34.312.273,00 |
| 08.05.2026 | 417,39 | 418,63 | 414,00 | 415,12 | -1,34% | 33.383.790,00 |
| 07.05.2026 | 420,11 | 427,98 | 418,76 | 420,77 | 1,65% | 33.835.739,00 |
| 06.05.2026 | 408,00 | 418,42 | 405,11 | 413,96 | 0,63% | 30.123.776,00 |
| 05.05.2026 | 415,32 | 416,78 | 408,80 | 411,38 | -0,54% | 25.054.746,00 |
| 04.05.2026 | 411,54 | 420,78 | 410,80 | 413,62 | -0,20% | 27.921.715,00 |
| 01.05.2026 | 412,80 | 417,11 | 410,44 | 414,44 | 1,63% | 31.372.361,00 |
| 30.04.2026 | 410,81 | 414,42 | 398,01 | 407,78 | -3,93% | 70.087.495,00 |
| 29.04.2026 | 424,58 | 426,82 | 420,29 | 424,46 | -1,12% | 31.322.102,00 |
| 28.04.2026 | 424,57 | 429,92 | 421,90 | 429,25 | 1,04% | 30.209.197,00 |
| 27.04.2026 | 422,38 | 427,11 | 417,07 | 424,82 | 0,05% | 30.690.209,00 |
| 24.04.2026 | 416,97 | 424,95 | 415,80 | 424,62 | 2,13% | 27.457.404,00 |
| 23.04.2026 | 419,89 | 423,66 | 411,41 | 415,75 | -3,97% | 37.792.564,00 |
| 22.04.2026 | 426,19 | 433,70 | 423,67 | 432,92 | 2,07% | 28.379.217,00 |
| 21.04.2026 | 420,24 | 427,18 | 417,20 | 424,16 | 1,46% | 31.782.205,00 |
| 20.04.2026 | 421,14 | 423,33 | 416,30 | 418,07 | -1,12% | 27.240.560,00 |
| 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 |