349,000€
-0,98%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 348,75 | 350,65 | 348,40 | 349,20 | -0,92% | - |
| 06.03.2026 | 355,60 | 357,15 | 350,50 | 352,45 | -0,44% | 41.846,00 |
| 05.03.2026 | 350,00 | 355,25 | 346,90 | 354,00 | 1,72% | 50.884,00 |
| 04.03.2026 | 345,90 | 353,45 | 344,10 | 348,00 | 0,06% | 48.272,00 |
| 03.03.2026 | 338,95 | 350,35 | 336,15 | 347,80 | 1,99% | 58.705,00 |
| 02.03.2026 | 330,00 | 343,10 | 328,25 | 341,00 | 2,59% | 72.512,00 |
| 27.02.2026 | 338,80 | 339,40 | 330,55 | 332,40 | -2,35% | 50.070,00 |
| 26.02.2026 | 338,40 | 344,85 | 337,55 | 340,40 | 0,25% | 58.137,00 |
| 25.02.2026 | 330,25 | 339,70 | 329,30 | 339,55 | 2,74% | 71.376,00 |
| 24.02.2026 | 327,00 | 330,55 | 324,25 | 330,50 | 1,38% | 69.152,00 |
| 23.02.2026 | 335,20 | 336,60 | 325,00 | 326,00 | -3,25% | 122.493,00 |
| 20.02.2026 | 340,25 | 340,75 | 336,00 | 336,95 | -0,50% | 55.875,00 |
| 19.02.2026 | 340,25 | 343,65 | 337,25 | 338,65 | -0,21% | 57.472,00 |
| 18.02.2026 | 336,00 | 340,55 | 335,40 | 339,35 | 1,40% | 57.385,00 |
| 17.02.2026 | 337,50 | 339,40 | 333,45 | 334,65 | -1,69% | 68.749,00 |
| 16.02.2026 | 338,95 | 341,70 | 338,00 | 340,40 | 0,74% | 63.143,00 |
| 13.02.2026 | 337,60 | 341,85 | 335,55 | 337,90 | -0,25% | 60.937,00 |
| 12.02.2026 | 342,35 | 342,70 | 335,45 | 338,75 | -0,59% | 59.429,00 |
| 11.02.2026 | 349,30 | 351,95 | 337,65 | 340,75 | -1,94% | 76.767,00 |
| 10.02.2026 | 348,00 | 355,95 | 346,85 | 347,50 | 0,00% | 85.155,00 |
| 09.02.2026 | 342,90 | 348,00 | 336,65 | 347,50 | 2,33% | 106.926,00 |
| 06.02.2026 | 335,95 | 340,90 | 332,70 | 339,60 | 1,65% | 140.362,00 |
| 05.02.2026 | 347,60 | 348,60 | 332,95 | 334,10 | -4,87% | 128.503,00 |
| 04.02.2026 | 349,15 | 354,60 | 346,05 | 351,20 | 0,92% | 98.381,00 |
| 03.02.2026 | 359,85 | 361,75 | 345,85 | 348,00 | -3,19% | 125.748,00 |
| 02.02.2026 | 357,00 | 364,95 | 356,50 | 359,45 | -0,94% | 85.830,00 |
| 30.01.2026 | 363,45 | 368,80 | 359,55 | 362,85 | 0,28% | 162.667,00 |
| 29.01.2026 | 381,00 | 381,85 | 352,75 | 361,85 | -10,38% | 346.365,00 |
| 28.01.2026 | 403,30 | 404,50 | 400,40 | 403,75 | 1,06% | 39.338,00 |
| 27.01.2026 | 399,45 | 403,10 | 395,75 | 399,50 | 1,00% | 39.885,00 |
| 26.01.2026 | 394,35 | 399,05 | 389,80 | 395,55 | 0,20% | 42.900,00 |
| 23.01.2026 | 385,95 | 399,65 | 382,55 | 394,75 | 2,83% | 49.892,00 |
| 22.01.2026 | 381,20 | 385,40 | 379,40 | 383,90 | 1,01% | 69.466,00 |
| 21.01.2026 | 388,05 | 389,50 | 374,85 | 380,05 | -2,02% | 75.366,00 |
| 20.01.2026 | 388,65 | 389,40 | 383,20 | 387,90 | -0,41% | 62.605,00 |
| 19.01.2026 | 391,00 | 392,30 | 387,05 | 389,50 | -1,81% | 97.373,00 |
| 16.01.2026 | 394,00 | 399,50 | 392,95 | 396,70 | 0,75% | 33.898,00 |
| 15.01.2026 | 395,75 | 399,80 | 392,70 | 393,75 | -0,18% | 56.785,00 |
| 14.01.2026 | 402,05 | 403,45 | 392,90 | 394,45 | -2,38% | 60.002,00 |
| 13.01.2026 | 408,55 | 409,35 | 400,05 | 404,05 | -1,21% | 47.066,00 |
| 12.01.2026 | 409,05 | 411,80 | 405,85 | 409,00 | -0,68% | 36.078,00 |
| 09.01.2026 | 409,70 | 412,35 | 406,00 | 411,80 | 0,38% | 39.212,00 |
| 08.01.2026 | 412,70 | 414,00 | 408,20 | 410,25 | -0,88% | 34.169,00 |
| 07.01.2026 | 407,80 | 418,80 | 407,30 | 413,90 | 1,05% | 36.838,00 |
| 06.01.2026 | 403,20 | 409,60 | 401,65 | 409,60 | 1,60% | 34.279,00 |
| 05.01.2026 | 405,00 | 406,50 | 402,35 | 403,15 | -0,14% | 45.219,00 |
| 02.01.2026 | 412,95 | 415,30 | 401,25 | 403,70 | -2,33% | 44.437,00 |
| 30.12.2025 | 413,85 | 413,90 | 412,50 | 413,35 | -0,05% | 13.468,00 |
| 29.12.2025 | 413,25 | 414,40 | 411,25 | 413,55 | 0,15% | 28.995,00 |
| 23.12.2025 | 412,00 | 414,45 | 411,00 | 412,95 | 0,07% | 26.392,00 |
| 22.12.2025 | 414,55 | 416,35 | 410,50 | 412,65 | -0,47% | 33.139,00 |
| 19.12.2025 | 412,45 | 415,80 | 411,65 | 414,60 | 0,40% | 19.663,00 |
| 18.12.2025 | 406,00 | 417,30 | 405,50 | 412,95 | 1,75% | 23.530,00 |
| 17.12.2025 | 405,80 | 409,20 | 404,60 | 405,85 | 0,01% | 20.134,00 |
| 16.12.2025 | 401,50 | 405,90 | 400,25 | 405,80 | 0,45% | 38.509,00 |
| 15.12.2025 | 406,65 | 408,65 | 401,85 | 404,00 | -0,91% | 31.212,00 |
| 12.12.2025 | 412,10 | 413,00 | 405,75 | 407,70 | -0,96% | 22.355,00 |
| 11.12.2025 | 405,15 | 413,55 | 403,10 | 411,65 | 0,62% | 41.901,00 |
| 10.12.2025 | 423,35 | 423,95 | 407,80 | 409,10 | -3,29% | 38.423,00 |
| 09.12.2025 | 421,00 | 423,15 | 420,20 | 423,00 | 0,46% | 16.478,00 |
| 08.12.2025 | 415,00 | 423,80 | 414,40 | 421,05 | 1,46% | 25.054,00 |
| 05.12.2025 | 413,50 | 415,10 | 411,70 | 415,00 | 0,57% | 16.963,00 |
| 04.12.2025 | 411,40 | 412,65 | 408,50 | 412,65 | 0,52% | 26.438,00 |
| 03.12.2025 | 421,50 | 422,50 | 407,55 | 410,50 | -2,49% | 27.189,00 |
| 02.12.2025 | 418,35 | 425,30 | 417,85 | 421,00 | 0,44% | 23.789,00 |
| 01.12.2025 | 421,85 | 422,15 | 416,50 | 419,15 | -1,24% | 22.877,00 |
| 28.11.2025 | 421,90 | 424,85 | 420,75 | 424,40 | 0,75% | 21.894,00 |
| 27.11.2025 | 422,00 | 422,00 | 420,05 | 421,25 | 0,54% | 24.222,00 |
| 26.11.2025 | 413,20 | 421,95 | 412,85 | 419,00 | 1,56% | 30.356,00 |
| 25.11.2025 | 410,50 | 414,20 | 401,80 | 412,55 | 0,27% | 35.096,00 |
| 24.11.2025 | 411,60 | 413,85 | 405,95 | 411,45 | 0,46% | 34.846,00 |
| 21.11.2025 | 412,80 | 416,55 | 407,50 | 409,55 | -1,22% | 60.581,00 |
| 20.11.2025 | 428,55 | 430,50 | 412,85 | 414,60 | -1,87% | 73.441,00 |
| 19.11.2025 | 425,05 | 428,60 | 419,05 | 422,50 | -0,95% | 37.126,00 |
| 18.11.2025 | 434,95 | 435,35 | 420,55 | 426,55 | -2,61% | 49.958,00 |
| 17.11.2025 | 440,10 | 441,95 | 435,90 | 438,00 | -0,17% | 37.332,00 |
| 14.11.2025 | 431,40 | 440,35 | 427,20 | 438,75 | 1,49% | 44.707,00 |
| 13.11.2025 | 441,65 | 441,95 | 431,00 | 432,30 | -2,04% | 24.781,00 |
| 12.11.2025 | 440,10 | 441,75 | 430,65 | 441,30 | 0,50% | 31.169,00 |
| 11.11.2025 | 437,85 | 439,70 | 433,25 | 439,10 | 0,26% | 20.356,00 |
| 10.11.2025 | 432,60 | 438,30 | 431,50 | 437,95 | 1,87% | 43.044,00 |
| 07.11.2025 | 431,30 | 432,55 | 425,70 | 429,90 | -0,05% | 41.678,00 |
| 06.11.2025 | 440,50 | 440,50 | 429,60 | 430,10 | -2,49% | 60.644,00 |
| 05.11.2025 | 446,25 | 448,40 | 440,90 | 441,10 | -1,62% | 28.997,00 |
| 04.11.2025 | 445,30 | 448,65 | 442,55 | 448,35 | -0,12% | 27.534,00 |
| 03.11.2025 | 448,95 | 456,20 | 446,15 | 448,90 | 0,00% | 37.659,00 |
| 31.10.2025 | 456,25 | 459,55 | 446,55 | 448,90 | -1,55% | 36.360,00 |
| 30.10.2025 | 448,75 | 462,20 | 448,05 | 455,95 | 0,71% | 80.189,00 |
| 29.10.2025 | 469,65 | 470,90 | 445,00 | 452,75 | -2,82% | 72.883,00 |
| 28.10.2025 | 457,35 | 478,10 | 456,50 | 465,90 | 1,78% | 49.566,00 |
| 27.10.2025 | 454,00 | 459,35 | 453,50 | 457,75 | 1,72% | 33.796,00 |
| 24.10.2025 | 449,10 | 451,85 | 447,70 | 450,00 | 0,38% | 21.939,00 |
| 23.10.2025 | 449,05 | 451,15 | 446,85 | 448,30 | 0,10% | 15.539,00 |
| 22.10.2025 | 446,50 | 452,30 | 445,50 | 447,85 | 0,26% | 25.189,00 |
| 21.10.2025 | 444,90 | 446,85 | 442,20 | 446,70 | 0,61% | 16.200,00 |
| 20.10.2025 | 442,00 | 445,00 | 440,30 | 444,00 | 0,91% | 27.751,00 |
| 17.10.2025 | 434,85 | 441,80 | 431,90 | 440,00 | 0,73% | 39.984,00 |
| 16.10.2025 | 440,25 | 442,85 | 434,75 | 436,80 | -0,78% | 28.164,00 |
| 15.10.2025 | 442,05 | 444,95 | 438,50 | 440,25 | -0,53% | 17.556,00 |
| 14.10.2025 | 442,75 | 443,95 | 437,05 | 442,60 | -0,38% | 21.615,00 |