418,850€
-0,64%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 420,00 | 424,95 | 412,60 | 418,30 | -0,77% | 59.219,00 |
| 19.12.2024 | 422,00 | 427,00 | 420,85 | 421,55 | -0,08% | 46.014,00 |
| 18.12.2024 | 432,80 | 433,85 | 421,90 | 421,90 | -2,60% | 48.023,00 |
| 17.12.2024 | 428,95 | 433,95 | 428,05 | 433,15 | 0,91% | 39.047,00 |
| 16.12.2024 | 425,85 | 430,35 | 424,15 | 429,25 | 0,76% | 36.846,00 |
| 13.12.2024 | 428,50 | 430,20 | 424,55 | 426,00 | -0,83% | 31.619,00 |
| 12.12.2024 | 427,45 | 435,35 | 424,65 | 429,55 | 0,37% | 52.070,00 |
| 11.12.2024 | 420,95 | 429,00 | 420,50 | 427,95 | 1,65% | 38.173,00 |
| 10.12.2024 | 420,45 | 427,80 | 419,65 | 421,00 | -0,38% | 46.512,00 |
| 09.12.2024 | 420,10 | 423,70 | 416,45 | 422,60 | 0,62% | 46.557,00 |
| 06.12.2024 | 418,00 | 422,05 | 416,20 | 420,00 | 0,42% | 34.540,00 |
| 05.12.2024 | 416,20 | 420,80 | 412,25 | 418,25 | 0,54% | 50.599,00 |
| 04.12.2024 | 411,00 | 418,70 | 410,50 | 416,00 | 1,40% | 50.799,00 |
| 03.12.2024 | 410,20 | 411,50 | 407,00 | 410,25 | -0,05% | 41.967,00 |
| 02.12.2024 | 400,20 | 413,20 | 399,30 | 410,45 | 2,59% | 63.148,00 |
| 29.11.2024 | 399,45 | 402,95 | 396,05 | 400,10 | -0,05% | 31.892,00 |
| 28.11.2024 | 400,10 | 401,55 | 399,55 | 400,30 | -0,02% | 18.297,00 |
| 27.11.2024 | 407,05 | 407,30 | 399,40 | 400,40 | -1,96% | 31.350,00 |
| 26.11.2024 | 399,15 | 409,40 | 396,55 | 408,40 | 2,28% | 41.144,00 |
| 25.11.2024 | 399,00 | 400,95 | 394,60 | 399,30 | -0,30% | 35.440,00 |
| 22.11.2024 | 394,35 | 400,50 | 393,65 | 400,50 | 1,55% | 31.086,00 |
| 21.11.2024 | 393,50 | 398,60 | 389,55 | 394,40 | 0,06% | 29.762,00 |
| 20.11.2024 | 396,00 | 398,60 | 389,95 | 394,15 | 0,01% | 34.033,00 |
| 19.11.2024 | 393,40 | 394,75 | 388,70 | 394,10 | 0,46% | 30.897,00 |
| 18.11.2024 | 396,00 | 396,65 | 390,25 | 392,30 | -0,49% | 34.963,00 |
| 15.11.2024 | 401,40 | 402,60 | 392,20 | 394,25 | -2,81% | 39.340,00 |
| 14.11.2024 | 401,65 | 406,60 | 397,70 | 405,65 | 0,71% | 39.235,00 |
| 13.11.2024 | 397,15 | 406,60 | 395,05 | 402,80 | 1,10% | 45.645,00 |
| 12.11.2024 | 392,85 | 399,80 | 391,85 | 398,40 | 1,67% | 46.304,00 |
| 11.11.2024 | 395,00 | 398,65 | 390,75 | 391,85 | -0,61% | 55.757,00 |
| 08.11.2024 | 395,80 | 396,80 | 391,90 | 394,25 | 0,17% | 36.516,00 |
| 07.11.2024 | 391,75 | 395,45 | 389,15 | 393,60 | 0,70% | 61.809,00 |
| 06.11.2024 | 387,00 | 391,80 | 383,45 | 390,85 | 3,81% | 110.787,00 |
| 05.11.2024 | 375,90 | 379,80 | 374,25 | 376,50 | 0,21% | 28.843,00 |
| 04.11.2024 | 378,65 | 378,95 | 372,15 | 375,70 | -0,95% | 49.674,00 |
| 01.11.2024 | 377,30 | 382,80 | 375,30 | 379,30 | 1,04% | 60.905,00 |
| 31.10.2024 | 382,75 | 385,95 | 373,80 | 375,40 | -6,40% | 191.033,00 |
| 30.10.2024 | 403,90 | 407,55 | 394,00 | 401,05 | -0,41% | 81.695,00 |
| 29.10.2024 | 396,25 | 402,85 | 393,75 | 402,70 | 1,94% | 31.530,00 |
| 28.10.2024 | 398,00 | 400,05 | 394,20 | 395,05 | -0,25% | 33.471,00 |
| 25.10.2024 | 391,70 | 399,25 | 391,70 | 396,05 | 0,93% | 21.441,00 |
| 24.10.2024 | 394,85 | 395,80 | 391,10 | 392,40 | -0,32% | 25.360,00 |
| 23.10.2024 | 395,00 | 400,75 | 392,30 | 393,65 | -0,57% | 37.914,00 |
| 22.10.2024 | 387,00 | 398,55 | 384,50 | 395,90 | 2,26% | 37.603,00 |
| 21.10.2024 | 384,60 | 387,15 | 382,15 | 387,15 | 0,64% | 25.179,00 |
| 18.10.2024 | 385,90 | 386,45 | 383,35 | 384,70 | -0,05% | 21.019,00 |
| 17.10.2024 | 382,95 | 390,75 | 382,40 | 384,90 | 0,43% | 37.382,00 |
| 16.10.2024 | 385,95 | 385,95 | 377,05 | 383,25 | -0,23% | 32.390,00 |
| 15.10.2024 | 384,95 | 387,15 | 381,00 | 384,15 | -0,08% | 30.711,00 |
| 14.10.2024 | 380,00 | 388,65 | 379,55 | 384,45 | 0,93% | 47.081,00 |
| 11.10.2024 | 380,80 | 381,35 | 377,60 | 380,90 | 0,11% | 29.251,00 |
| 10.10.2024 | 380,85 | 383,15 | 377,75 | 380,50 | -0,34% | 42.327,00 |
| 09.10.2024 | 376,55 | 383,90 | 376,55 | 381,80 | 1,01% | 33.780,00 |
| 08.10.2024 | 373,25 | 378,55 | 369,05 | 378,00 | 1,34% | 48.732,00 |
| 07.10.2024 | 379,60 | 379,80 | 372,90 | 373,00 | -1,65% | 45.004,00 |
| 04.10.2024 | 377,35 | 383,65 | 377,35 | 379,25 | 0,49% | 20.472,00 |
| 03.10.2024 | 377,80 | 380,30 | 375,65 | 377,40 | -0,07% | 18.451,00 |
| 02.10.2024 | 379,75 | 381,30 | 377,15 | 377,65 | -0,58% | 27.324,00 |
| 01.10.2024 | 385,30 | 387,95 | 378,40 | 379,85 | -1,73% | 48.785,00 |
| 30.09.2024 | 382,75 | 386,55 | 380,85 | 386,55 | 0,87% | 25.657,00 |
| 27.09.2024 | 386,45 | 387,50 | 383,00 | 383,20 | -0,74% | 30.829,00 |
| 26.09.2024 | 390,30 | 391,65 | 384,15 | 386,05 | -0,54% | 34.015,00 |
| 25.09.2024 | 383,65 | 388,30 | 382,55 | 388,15 | 1,07% | 24.438,00 |
| 24.09.2024 | 390,65 | 391,15 | 382,20 | 384,05 | -1,56% | 31.962,00 |
| 23.09.2024 | 391,95 | 393,90 | 386,60 | 390,15 | -0,08% | 30.698,00 |
| 20.09.2024 | 393,35 | 393,35 | 389,80 | 390,45 | -0,76% | 17.334,00 |
| 19.09.2024 | 392,15 | 396,70 | 391,05 | 393,45 | 1,42% | 50.135,00 |
| 18.09.2024 | 392,80 | 393,15 | 386,80 | 387,95 | -0,87% | 25.691,00 |
| 17.09.2024 | 390,55 | 397,35 | 388,75 | 391,35 | 0,94% | 57.204,00 |
| 16.09.2024 | 388,00 | 389,40 | 384,80 | 387,70 | -0,31% | 23.696,00 |
| 13.09.2024 | 386,20 | 389,60 | 383,95 | 388,90 | 0,91% | 28.382,00 |
| 12.09.2024 | 384,40 | 386,40 | 380,20 | 385,40 | 0,21% | 38.096,00 |
| 11.09.2024 | 374,00 | 384,60 | 372,00 | 384,60 | 2,27% | 22.573,00 |
| 10.09.2024 | 366,20 | 377,40 | 365,00 | 376,05 | 2,42% | 34.110,00 |
| 09.09.2024 | 364,20 | 369,85 | 364,10 | 367,15 | 1,32% | 25.053,00 |
| 06.09.2024 | 366,95 | 370,60 | 361,65 | 362,35 | -1,27% | 28.631,00 |
| 05.09.2024 | 369,50 | 372,65 | 365,25 | 367,00 | -0,68% | 29.388,00 |
| 04.09.2024 | 367,50 | 370,95 | 365,30 | 369,50 | -0,31% | 25.667,00 |
| 03.09.2024 | 376,95 | 379,65 | 368,95 | 370,65 | -1,92% | 28.808,00 |
| 02.09.2024 | 377,50 | 379,70 | 375,20 | 377,90 | 0,09% | 23.493,00 |
| 30.08.2024 | 374,75 | 377,55 | 373,00 | 377,55 | 1,25% | 22.921,00 |
| 29.08.2024 | 368,50 | 380,90 | 368,05 | 372,90 | 0,92% | 26.117,00 |
| 28.08.2024 | 371,00 | 373,00 | 366,20 | 369,50 | -0,09% | 26.370,00 |
| 27.08.2024 | 370,50 | 371,55 | 367,75 | 369,85 | -0,16% | 15.596,00 |
| 26.08.2024 | 372,70 | 374,20 | 368,45 | 370,45 | -0,52% | 28.651,00 |
| 23.08.2024 | 375,75 | 377,35 | 369,00 | 372,40 | -0,35% | 31.328,00 |
| 22.08.2024 | 380,85 | 383,75 | 373,15 | 373,70 | -1,75% | 37.069,00 |
| 21.08.2024 | 382,85 | 383,65 | 378,25 | 380,35 | -0,52% | 26.733,00 |
| 20.08.2024 | 381,95 | 382,95 | 379,25 | 382,35 | 0,64% | 26.743,00 |
| 19.08.2024 | 378,90 | 380,25 | 376,85 | 379,90 | 0,07% | 28.123,00 |
| 16.08.2024 | 385,00 | 385,95 | 379,30 | 379,65 | -1,03% | 38.887,00 |
| 15.08.2024 | 379,95 | 383,95 | 378,85 | 383,60 | 1,17% | 54.147,00 |
| 14.08.2024 | 378,30 | 379,20 | 373,55 | 379,15 | 0,73% | 34.902,00 |
| 13.08.2024 | 372,90 | 378,20 | 372,55 | 376,40 | 1,18% | 35.974,00 |
| 12.08.2024 | 375,85 | 378,00 | 369,85 | 372,00 | 0,00% | 39.154,00 |
| 09.08.2024 | 370,35 | 373,55 | 368,20 | 372,00 | 0,95% | 47.384,00 |
| 08.08.2024 | 364,85 | 372,40 | 363,00 | 368,50 | 1,17% | 39.289,00 |
| 07.08.2024 | 370,90 | 375,45 | 364,00 | 364,25 | -0,41% | 78.748,00 |
| 06.08.2024 | 368,05 | 371,25 | 363,35 | 365,75 | 1,50% | 111.615,00 |
| 05.08.2024 | 346,00 | 365,90 | 337,05 | 360,35 | -3,77% | 333.011,00 |