431,600€
-1,11%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 437,00 | 437,35 | 431,90 | 432,70 | -0,86% | 15.342,00 |
| 28.08.2025 | 436,00 | 438,30 | 433,05 | 436,45 | 0,15% | 20.657,00 |
| 27.08.2025 | 433,55 | 435,85 | 430,90 | 435,80 | 1,06% | 19.269,00 |
| 26.08.2025 | 434,00 | 434,80 | 428,25 | 431,25 | -0,79% | 20.613,00 |
| 25.08.2025 | 433,80 | 435,35 | 430,50 | 434,70 | 0,46% | 22.687,00 |
| 22.08.2025 | 435,05 | 436,45 | 431,50 | 432,70 | -0,40% | 19.057,00 |
| 21.08.2025 | 434,00 | 436,80 | 431,60 | 434,45 | 0,13% | 27.058,00 |
| 20.08.2025 | 437,50 | 439,00 | 432,80 | 433,90 | -0,89% | 26.241,00 |
| 19.08.2025 | 443,20 | 443,50 | 435,75 | 437,80 | -1,20% | 27.583,00 |
| 18.08.2025 | 445,90 | 447,50 | 440,45 | 443,10 | -0,33% | 26.400,00 |
| 15.08.2025 | 449,30 | 450,25 | 444,15 | 444,55 | -0,99% | 18.430,00 |
| 14.08.2025 | 446,25 | 451,05 | 444,50 | 449,00 | 0,88% | 33.382,00 |
| 13.08.2025 | 454,15 | 455,25 | 444,05 | 445,10 | -1,81% | 24.201,00 |
| 12.08.2025 | 450,00 | 454,95 | 448,55 | 453,30 | 0,94% | 28.739,00 |
| 11.08.2025 | 447,90 | 454,45 | 447,15 | 449,10 | 0,14% | 33.834,00 |
| 08.08.2025 | 449,00 | 450,10 | 445,45 | 448,45 | 0,57% | 34.261,00 |
| 07.08.2025 | 450,55 | 454,35 | 445,05 | 445,90 | -0,98% | 40.436,00 |
| 06.08.2025 | 458,50 | 460,90 | 449,75 | 450,30 | -1,22% | 24.565,00 |
| 05.08.2025 | 465,50 | 467,30 | 455,55 | 455,85 | -1,55% | 28.136,00 |
| 04.08.2025 | 456,00 | 465,20 | 455,05 | 463,05 | 2,22% | 52.879,00 |
| 01.08.2025 | 470,25 | 472,35 | 451,20 | 453,00 | -3,14% | 56.636,00 |
| 31.07.2025 | 488,50 | 491,95 | 465,55 | 467,70 | 4,13% | 185.015,00 |
| 30.07.2025 | 445,00 | 449,15 | 444,30 | 449,15 | 1,21% | 33.296,00 |
| 29.07.2025 | 443,00 | 449,35 | 442,60 | 443,80 | 0,41% | 34.364,00 |
| 28.07.2025 | 440,65 | 442,80 | 439,25 | 442,00 | 1,05% | 32.446,00 |
| 25.07.2025 | 436,10 | 441,45 | 434,30 | 437,40 | 0,61% | 22.229,00 |
| 24.07.2025 | 429,50 | 436,00 | 429,50 | 434,75 | 1,25% | 34.204,00 |
| 23.07.2025 | 431,30 | 432,80 | 426,70 | 429,40 | -0,30% | 19.165,00 |
| 22.07.2025 | 435,80 | 437,30 | 429,95 | 430,70 | -1,22% | 26.814,00 |
| 21.07.2025 | 438,50 | 438,95 | 433,85 | 436,00 | -0,68% | 38.705,00 |
| 18.07.2025 | 441,70 | 441,95 | 436,80 | 439,00 | -0,57% | 17.722,00 |
| 17.07.2025 | 434,50 | 442,90 | 434,50 | 441,50 | 1,51% | 40.586,00 |
| 16.07.2025 | 433,20 | 437,30 | 428,85 | 434,95 | -0,33% | 31.024,00 |
| 15.07.2025 | 430,95 | 438,30 | 429,35 | 436,40 | 1,21% | 35.316,00 |
| 14.07.2025 | 429,75 | 431,55 | 427,55 | 431,20 | 0,20% | 21.527,00 |
| 11.07.2025 | 429,45 | 431,80 | 425,55 | 430,35 | 0,35% | 19.457,00 |
| 10.07.2025 | 428,05 | 431,30 | 426,50 | 428,85 | -0,09% | 22.785,00 |
| 09.07.2025 | 423,05 | 432,70 | 422,05 | 429,25 | 1,31% | 39.846,00 |
| 08.07.2025 | 425,00 | 425,75 | 422,10 | 423,70 | -0,16% | 16.049,00 |
| 07.07.2025 | 421,90 | 426,30 | 421,75 | 424,40 | 0,80% | 29.563,00 |
| 04.07.2025 | 422,00 | 422,80 | 420,95 | 421,05 | -0,65% | 11.078,00 |
| 03.07.2025 | 416,95 | 425,50 | 415,75 | 423,80 | 1,81% | 17.999,00 |
| 02.07.2025 | 418,05 | 419,15 | 414,75 | 416,25 | -0,30% | 19.450,00 |
| 01.07.2025 | 422,00 | 423,30 | 416,70 | 417,50 | -1,23% | 17.109,00 |
| 30.06.2025 | 424,05 | 425,80 | 421,70 | 422,70 | -0,28% | 26.337,00 |
| 27.06.2025 | 425,25 | 426,00 | 421,05 | 423,90 | -0,28% | 23.282,00 |
| 26.06.2025 | 422,90 | 425,20 | 420,55 | 425,10 | 0,67% | 23.425,00 |
| 25.06.2025 | 421,00 | 425,95 | 420,45 | 422,25 | 0,01% | 24.671,00 |
| 24.06.2025 | 421,05 | 423,95 | 419,15 | 422,20 | 0,60% | 33.464,00 |
| 23.06.2025 | 413,25 | 421,60 | 412,10 | 419,70 | 1,30% | 45.086,00 |
| 20.06.2025 | 416,75 | 419,70 | 413,85 | 414,30 | -0,23% | 22.201,00 |
| 19.06.2025 | 417,65 | 418,65 | 411,95 | 415,25 | -0,72% | 24.462,00 |
| 18.06.2025 | 415,10 | 419,00 | 413,45 | 418,25 | 0,52% | 22.916,00 |
| 17.06.2025 | 412,00 | 416,20 | 409,35 | 416,10 | 0,57% | 25.628,00 |
| 16.06.2025 | 410,85 | 414,95 | 409,30 | 413,75 | 0,66% | 25.116,00 |
| 13.06.2025 | 407,65 | 415,85 | 407,60 | 411,05 | -0,53% | 31.180,00 |
| 12.06.2025 | 411,15 | 415,05 | 407,55 | 413,25 | 0,39% | 21.217,00 |
| 11.06.2025 | 411,00 | 414,40 | 409,65 | 411,65 | -0,08% | 22.110,00 |
| 10.06.2025 | 412,50 | 414,95 | 409,10 | 412,00 | -0,41% | 27.144,00 |
| 09.06.2025 | 410,00 | 413,90 | 409,00 | 413,70 | 0,21% | 13.014,00 |
| 06.06.2025 | 410,05 | 415,15 | 409,30 | 412,85 | 1,06% | 30.995,00 |
| 05.06.2025 | 406,00 | 410,45 | 404,10 | 408,50 | 0,43% | 32.848,00 |
| 04.06.2025 | 406,40 | 408,25 | 404,85 | 406,75 | -0,16% | 17.537,00 |
| 03.06.2025 | 402,50 | 407,85 | 402,00 | 407,40 | 0,95% | 18.905,00 |
| 02.06.2025 | 401,45 | 404,40 | 399,75 | 403,55 | -0,70% | 27.126,00 |
| 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 |