406,225€
0,86%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
Ask:
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 403,80 | 406,40 | 401,45 | 406,40 | 0,91% | 16.265,00 |
| 29.05.2025 | 410,05 | 410,90 | 400,55 | 402,75 | -0,68% | 31.045,00 |
| 28.05.2025 | 406,95 | 409,15 | 404,60 | 405,50 | -0,12% | 35.051,00 |
| 27.05.2025 | 399,20 | 406,50 | 398,15 | 406,00 | 1,54% | 26.479,00 |
| 26.05.2025 | 398,00 | 400,35 | 396,55 | 399,85 | 0,91% | 22.766,00 |
| 23.05.2025 | 401,00 | 401,80 | 395,85 | 396,25 | -1,81% | 38.543,00 |
| 22.05.2025 | 399,65 | 407,45 | 398,05 | 403,55 | 0,75% | 24.525,00 |
| 21.05.2025 | 402,45 | 403,55 | 398,00 | 400,55 | -1,38% | 26.648,00 |
| 20.05.2025 | 406,00 | 408,55 | 403,55 | 406,15 | -0,38% | 24.337,00 |
| 19.05.2025 | 401,80 | 409,35 | 397,80 | 407,70 | 0,17% | 35.040,00 |
| 16.05.2025 | 404,00 | 407,00 | 401,10 | 407,00 | 0,57% | 27.493,00 |
| 15.05.2025 | 403,05 | 408,15 | 400,65 | 404,70 | -0,21% | 30.453,00 |
| 14.05.2025 | 401,20 | 405,90 | 395,60 | 405,55 | 1,03% | 41.017,00 |
| 13.05.2025 | 402,90 | 404,80 | 399,65 | 401,40 | -0,78% | 33.751,00 |
| 12.05.2025 | 396,50 | 405,30 | 395,75 | 404,55 | 3,82% | 94.731,00 |
| 09.05.2025 | 390,55 | 392,00 | 386,55 | 389,65 | -0,04% | 23.993,00 |
| 08.05.2025 | 387,05 | 395,60 | 384,90 | 389,80 | 1,67% | 49.846,00 |
| 07.05.2025 | 383,00 | 387,15 | 379,15 | 383,40 | 0,39% | 21.214,00 |
| 06.05.2025 | 384,00 | 386,20 | 380,05 | 381,90 | -0,91% | 25.976,00 |
| 05.05.2025 | 381,50 | 388,85 | 378,55 | 385,40 | 0,14% | 46.966,00 |
| 02.05.2025 | 380,00 | 387,00 | 374,20 | 384,85 | 9,96% | 110.272,00 |
| 30.04.2025 | 346,00 | 350,00 | 338,15 | 350,00 | 1,05% | 37.442,00 |
| 29.04.2025 | 343,20 | 347,10 | 341,40 | 346,35 | 1,05% | 22.442,00 |
| 28.04.2025 | 343,40 | 346,50 | 338,95 | 342,75 | -0,68% | 41.231,00 |
| 25.04.2025 | 342,45 | 345,10 | 338,95 | 345,10 | 1,44% | 30.438,00 |
| 24.04.2025 | 331,35 | 341,00 | 327,15 | 340,20 | 2,78% | 38.377,00 |
| 23.04.2025 | 325,00 | 335,00 | 325,00 | 331,00 | 3,02% | 56.747,00 |
| 22.04.2025 | 313,75 | 321,55 | 312,65 | 321,30 | -0,57% | 84.270,00 |
| 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 |