390,275€
-1,50%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 397,75 | 399,45 | 390,10 | 390,10 | -1,54% | 31.888,00 |
| 20.02.2025 | 397,95 | 401,80 | 395,15 | 396,20 | -0,46% | 49.948,00 |
| 19.02.2025 | 391,90 | 398,65 | 390,80 | 398,05 | 1,60% | 47.624,00 |
| 18.02.2025 | 393,00 | 393,45 | 389,50 | 391,80 | 0,08% | 47.679,00 |
| 17.02.2025 | 389,55 | 393,45 | 388,50 | 391,50 | 0,45% | 50.380,00 |
| 14.02.2025 | 392,05 | 393,50 | 386,55 | 389,75 | -0,73% | 58.861,00 |
| 13.02.2025 | 393,00 | 394,00 | 389,90 | 392,60 | -0,25% | 59.437,00 |
| 12.02.2025 | 396,95 | 397,35 | 391,15 | 393,60 | -0,79% | 42.569,00 |
| 11.02.2025 | 399,95 | 399,95 | 395,80 | 396,75 | -0,70% | 27.604,00 |
| 10.02.2025 | 399,40 | 402,65 | 398,75 | 399,55 | 0,65% | 38.978,00 |
| 07.02.2025 | 401,30 | 403,10 | 395,05 | 396,95 | -0,82% | 33.573,00 |
| 06.02.2025 | 399,60 | 403,25 | 398,25 | 400,25 | 0,88% | 48.911,00 |
| 05.02.2025 | 395,95 | 397,20 | 393,35 | 396,75 | -0,08% | 52.087,00 |
| 04.02.2025 | 399,00 | 399,70 | 395,80 | 397,05 | -0,53% | 47.890,00 |
| 03.02.2025 | 395,95 | 404,15 | 395,05 | 399,15 | -0,24% | 81.450,00 |
| 31.01.2025 | 403,40 | 405,85 | 399,25 | 400,10 | 0,35% | 91.489,00 |
| 30.01.2025 | 407,10 | 410,80 | 396,35 | 398,70 | -6,06% | 206.335,00 |
| 29.01.2025 | 429,25 | 429,95 | 423,15 | 424,40 | -1,03% | 59.498,00 |
| 28.01.2025 | 422,10 | 429,75 | 413,55 | 428,80 | 3,46% | 70.956,00 |
| 27.01.2025 | 412,65 | 414,85 | 391,30 | 414,45 | -2,07% | 173.057,00 |
| 24.01.2025 | 428,20 | 428,20 | 421,05 | 423,20 | -1,28% | 22.116,00 |
| 23.01.2025 | 428,00 | 428,70 | 424,15 | 428,70 | -0,02% | 35.134,00 |
| 22.01.2025 | 418,05 | 429,30 | 414,75 | 428,80 | 4,29% | 69.300,00 |
| 21.01.2025 | 413,65 | 417,35 | 409,85 | 411,15 | -1,05% | 35.957,00 |
| 20.01.2025 | 420,00 | 420,00 | 412,75 | 415,50 | -0,40% | 47.779,00 |
| 17.01.2025 | 413,45 | 421,35 | 412,10 | 417,15 | 1,19% | 33.098,00 |
| 16.01.2025 | 415,90 | 418,65 | 412,25 | 412,25 | -0,47% | 37.974,00 |
| 15.01.2025 | 405,35 | 415,65 | 402,90 | 414,20 | 2,63% | 39.912,00 |
| 14.01.2025 | 408,95 | 410,30 | 398,75 | 403,60 | -1,21% | 35.623,00 |
| 13.01.2025 | 408,80 | 409,90 | 403,90 | 408,55 | -0,16% | 29.568,00 |
| 10.01.2025 | 411,85 | 414,40 | 404,80 | 409,20 | -0,80% | 26.628,00 |
| 09.01.2025 | 410,55 | 413,95 | 410,00 | 412,50 | 0,19% | 17.643,00 |
| 08.01.2025 | 409,95 | 414,15 | 409,20 | 411,70 | 0,82% | 29.941,00 |
| 07.01.2025 | 412,00 | 414,40 | 406,90 | 408,35 | -0,79% | 33.930,00 |
| 06.01.2025 | 412,40 | 418,30 | 409,60 | 411,60 | 0,26% | 64.204,00 |
| 03.01.2025 | 409,05 | 411,65 | 407,40 | 410,55 | 0,70% | 37.606,00 |
| 02.01.2025 | 409,25 | 414,50 | 404,40 | 407,70 | -0,26% | 51.059,00 |
| 30.12.2024 | 412,65 | 413,60 | 408,30 | 408,75 | -0,95% | 18.892,00 |
| 27.12.2024 | 419,25 | 420,35 | 409,40 | 412,65 | -1,33% | 48.601,00 |
| 23.12.2024 | 421,05 | 422,80 | 416,35 | 418,20 | -0,02% | 35.913,00 |
| 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 |