517,110$
0,84%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 519,39 | 522,50 | 513,66 | 517,53 | 0,92% | 17.128.714,00 |
| 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 |
| 23.06.2026 | 372,38 | 377,22 | 370,67 | 373,94 | 1,80% | 40.647.605,00 |
| 22.06.2026 | 375,74 | 381,63 | 367,07 | 367,34 | -3,18% | 45.171.106,00 |
| 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% | 41.987.834,00 |
| 16.06.2026 | 395,79 | 396,84 | 390,69 | 393,83 | -1,48% | 31.506.846,00 |
| 15.06.2026 | 396,80 | 401,75 | 392,85 | 399,76 | 2,31% | 32.266.437,00 |
| 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% | 47.224.135,00 |
| 10.06.2026 | 398,55 | 405,04 | 397,16 | 397,36 | -1,50% | 32.576.041,00 |
| 09.06.2026 | 409,03 | 411,98 | 398,48 | 403,41 | -2,02% | 35.317.302,00 |
| 08.06.2026 | 414,14 | 417,16 | 408,56 | 411,74 | -1,18% | 32.086.714,00 |
| 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% | 26.899.511,00 |
| 03.06.2026 | 438,45 | 440,39 | 424,25 | 427,34 | -3,17% | 39.037.007,00 |
| 02.06.2026 | 446,88 | 453,50 | 440,43 | 441,31 | -4,17% | 37.036.801,00 |
| 01.06.2026 | 464,84 | 466,32 | 458,27 | 460,52 | 2,28% | 53.628.910,00 |
| 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% | 47.250.541,00 |
| 27.05.2026 | 411,01 | 415,94 | 409,58 | 412,67 | -0,81% | 28.901.479,00 |
| 26.05.2026 | 416,43 | 419,77 | 413,02 | 416,03 | -0,61% | 30.398.049,00 |
| 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% | 31.393.469,00 |
| 20.05.2026 | 414,17 | 422,10 | 411,30 | 421,06 | 0,87% | 27.864.016,00 |
| 19.05.2026 | 429,90 | 432,70 | 416,49 | 417,42 | -1,44% | 33.018.678,00 |
| 18.05.2026 | 416,62 | 425,12 | 415,61 | 423,54 | 0,38% | 32.564.130,00 |
| 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% | 27.077.542,00 |
| 13.05.2026 | 403,20 | 406,31 | 401,03 | 405,21 | -0,63% | 29.667.073,00 |
| 12.05.2026 | 414,48 | 415,50 | 406,64 | 407,77 | -1,18% | 38.594.221,00 |