323,425€
-0,84%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 329,50 | 330,75 | 322,75 | 323,15 | -0,92% | 50.324,00 |
| 16.04.2025 | 336,55 | 340,50 | 322,75 | 326,15 | -4,56% | 50.509,00 |
| 15.04.2025 | 341,35 | 346,05 | 340,05 | 341,75 | 0,12% | 27.781,00 |
| 14.04.2025 | 345,75 | 348,65 | 338,35 | 341,35 | -0,16% | 49.368,00 |
| 11.04.2025 | 339,55 | 344,80 | 331,25 | 341,90 | 0,46% | 37.186,00 |
| 10.04.2025 | 354,00 | 355,60 | 328,75 | 340,35 | -4,80% | 80.445,00 |
| 09.04.2025 | 316,80 | 358,95 | 313,95 | 357,50 | 10,12% | 110.159,00 |
| 08.04.2025 | 329,80 | 342,45 | 320,00 | 324,65 | -1,02% | 109.303,00 |
| 07.04.2025 | 314,20 | 337,95 | 305,00 | 328,00 | -0,21% | 230.200,00 |
| 04.04.2025 | 333,00 | 340,75 | 321,05 | 328,70 | -2,72% | 147.502,00 |
| 03.04.2025 | 341,00 | 342,95 | 332,35 | 337,90 | -4,16% | 116.395,00 |
| 02.04.2025 | 353,45 | 354,70 | 348,00 | 352,55 | -0,38% | 31.524,00 |
| 01.04.2025 | 346,05 | 354,50 | 345,05 | 353,90 | 1,99% | 39.784,00 |
| 31.03.2025 | 346,85 | 348,40 | 340,00 | 347,00 | -0,42% | 89.269,00 |
| 28.03.2025 | 361,25 | 361,55 | 348,15 | 348,45 | -3,73% | 37.980,00 |
| 27.03.2025 | 362,95 | 363,55 | 359,05 | 361,95 | -0,29% | 31.524,00 |
| 26.03.2025 | 366,25 | 367,25 | 361,50 | 363,00 | -1,00% | 27.540,00 |
| 25.03.2025 | 364,45 | 366,65 | 362,80 | 366,65 | 0,76% | 32.173,00 |
| 24.03.2025 | 364,40 | 366,60 | 361,15 | 363,90 | 0,71% | 40.893,00 |
| 21.03.2025 | 356,90 | 362,00 | 353,05 | 361,35 | 1,42% | 28.576,00 |
| 20.03.2025 | 357,95 | 361,95 | 354,30 | 356,30 | 0,23% | 33.669,00 |
| 19.03.2025 | 351,00 | 357,30 | 350,65 | 355,50 | 1,46% | 26.629,00 |
| 18.03.2025 | 356,00 | 356,50 | 348,60 | 350,40 | -1,64% | 64.390,00 |
| 17.03.2025 | 357,00 | 359,55 | 352,90 | 356,25 | -0,03% | 50.576,00 |
| 14.03.2025 | 351,45 | 358,10 | 349,10 | 356,35 | 2,00% | 45.361,00 |
| 13.03.2025 | 349,95 | 355,30 | 347,80 | 349,35 | -0,46% | 47.900,00 |
| 12.03.2025 | 349,50 | 353,75 | 347,30 | 350,95 | 0,69% | 59.486,00 |
| 11.03.2025 | 349,40 | 353,55 | 344,80 | 348,55 | -0,99% | 123.106,00 |
| 10.03.2025 | 360,65 | 361,00 | 348,60 | 352,05 | -3,03% | 123.534,00 |
| 07.03.2025 | 366,65 | 367,20 | 355,15 | 363,05 | -1,32% | 92.628,00 |
| 06.03.2025 | 370,95 | 371,40 | 363,60 | 367,90 | -1,01% | 70.420,00 |
| 05.03.2025 | 367,00 | 372,10 | 361,25 | 371,65 | 1,45% | 64.937,00 |
| 04.03.2025 | 372,00 | 372,00 | 362,05 | 366,35 | -1,09% | 104.986,00 |
| 03.03.2025 | 382,00 | 382,00 | 368,65 | 370,40 | -3,25% | 69.277,00 |
| 28.02.2025 | 376,60 | 383,20 | 371,50 | 382,85 | 1,47% | 60.444,00 |
| 27.02.2025 | 382,75 | 389,00 | 377,05 | 377,30 | -1,00% | 39.968,00 |
| 26.02.2025 | 380,15 | 384,60 | 375,85 | 381,10 | 0,63% | 49.844,00 |
| 25.02.2025 | 385,80 | 385,95 | 377,80 | 378,70 | -1,83% | 76.181,00 |
| 24.02.2025 | 390,00 | 392,35 | 381,60 | 385,75 | -1,12% | 63.689,00 |
| 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 |