331,950€
0,29%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 330,95 | 332,95 | 329,30 | 332,00 | 0,30% | 40.472,00 |
| 18.06.2026 | 332,00 | 333,90 | 325,35 | 331,00 | 0,44% | 71.987,00 |
| 17.06.2026 | 340,00 | 340,05 | 328,55 | 329,55 | -2,93% | 54.410,00 |
| 16.06.2026 | 345,05 | 346,00 | 336,50 | 339,50 | -1,52% | 40.081,00 |
| 15.06.2026 | 343,85 | 346,35 | 338,50 | 344,75 | 2,04% | 61.142,00 |
| 12.06.2026 | 340,50 | 341,00 | 330,25 | 337,85 | 0,27% | 61.753,00 |
| 11.06.2026 | 344,40 | 346,50 | 333,90 | 336,95 | -2,32% | 55.998,00 |
| 10.06.2026 | 349,75 | 350,20 | 343,60 | 344,95 | -1,30% | 37.338,00 |
| 09.06.2026 | 356,65 | 357,50 | 345,60 | 349,50 | -2,17% | 49.375,00 |
| 08.06.2026 | 358,50 | 361,05 | 354,20 | 357,25 | -1,23% | 45.687,00 |
| 05.06.2026 | 366,30 | 370,55 | 359,75 | 361,70 | -1,90% | 39.553,00 |
| 04.06.2026 | 369,00 | 373,60 | 367,00 | 368,70 | 0,07% | 32.658,00 |
| 03.06.2026 | 376,30 | 381,45 | 365,75 | 368,45 | -2,91% | 85.316,00 |
| 02.06.2026 | 390,00 | 391,45 | 378,75 | 379,50 | -4,25% | 83.596,00 |
| 01.06.2026 | 396,50 | 405,15 | 393,00 | 396,35 | 2,68% | 131.847,00 |
| 29.05.2026 | 368,50 | 386,00 | 367,80 | 386,00 | 5,33% | 108.813,00 |
| 28.05.2026 | 356,50 | 368,25 | 355,15 | 366,45 | 3,25% | 60.013,00 |
| 27.05.2026 | 355,15 | 357,15 | 352,90 | 354,90 | -0,78% | 36.206,00 |
| 26.05.2026 | 361,90 | 361,90 | 355,35 | 357,70 | -2,00% | 44.004,00 |
| 25.05.2026 | 364,75 | 365,00 | 362,00 | 365,00 | 1,14% | 33.179,00 |
| 22.05.2026 | 362,10 | 365,35 | 359,05 | 360,90 | 0,03% | 36.284,00 |
| 21.05.2026 | 361,10 | 373,45 | 358,75 | 360,80 | -0,36% | 61.570,00 |
| 20.05.2026 | 360,90 | 362,85 | 354,85 | 362,10 | 0,68% | 41.807,00 |
| 19.05.2026 | 362,95 | 372,45 | 358,85 | 359,65 | -1,00% | 61.520,00 |
| 18.05.2026 | 362,20 | 364,85 | 357,20 | 363,30 | 0,10% | 50.215,00 |
| 15.05.2026 | 349,85 | 368,20 | 348,00 | 362,95 | 3,42% | 70.231,00 |
| 14.05.2026 | 345,40 | 352,70 | 343,10 | 350,95 | 1,40% | 31.590,00 |
| 13.05.2026 | 348,00 | 348,90 | 342,65 | 346,10 | -0,36% | 47.946,00 |
| 12.05.2026 | 350,25 | 353,35 | 346,70 | 347,35 | -0,80% | 45.007,00 |
| 11.05.2026 | 351,75 | 352,00 | 344,20 | 350,15 | -0,61% | 49.415,00 |
| 08.05.2026 | 359,55 | 359,75 | 351,35 | 352,30 | -1,76% | 39.375,00 |
| 07.05.2026 | 352,50 | 363,60 | 351,50 | 358,60 | 1,74% | 53.661,00 |
| 06.05.2026 | 348,30 | 355,85 | 344,65 | 352,45 | 0,20% | 71.606,00 |
| 05.05.2026 | 354,50 | 356,45 | 349,40 | 351,75 | -0,55% | 52.732,00 |
| 04.05.2026 | 353,00 | 359,15 | 350,85 | 353,70 | 1,84% | 58.614,00 |
| 30.04.2026 | 357,45 | 361,25 | 339,65 | 347,30 | -4,46% | 111.901,00 |
| 29.04.2026 | 366,50 | 367,90 | 359,70 | 363,50 | -0,86% | 50.446,00 |
| 28.04.2026 | 362,45 | 367,25 | 357,60 | 366,65 | 1,17% | 62.276,00 |
| 27.04.2026 | 363,00 | 364,20 | 344,70 | 362,40 | 0,06% | 71.993,00 |
| 24.04.2026 | 357,65 | 362,55 | 356,30 | 362,20 | 1,74% | 46.689,00 |
| 23.04.2026 | 364,50 | 365,30 | 352,50 | 356,00 | -3,73% | 85.785,00 |
| 22.04.2026 | 363,90 | 370,15 | 361,15 | 369,80 | 2,24% | 63.253,00 |
| 21.04.2026 | 355,50 | 363,85 | 354,70 | 361,70 | 1,96% | 64.664,00 |
| 20.04.2026 | 356,40 | 359,10 | 353,65 | 354,75 | -1,24% | 71.409,00 |
| 17.04.2026 | 356,45 | 365,65 | 355,50 | 359,20 | 0,71% | 123.934,00 |
| 16.04.2026 | 353,30 | 357,10 | 350,20 | 356,65 | 2,28% | 133.852,00 |
| 15.04.2026 | 334,95 | 351,25 | 334,05 | 348,70 | 4,60% | 98.454,00 |
| 14.04.2026 | 329,20 | 334,70 | 326,85 | 333,35 | 1,94% | 93.471,00 |
| 13.04.2026 | 315,50 | 327,00 | 314,50 | 327,00 | 3,43% | 81.126,00 |
| 10.04.2026 | 321,40 | 321,40 | 315,45 | 316,15 | -0,88% | 54.675,00 |
| 09.04.2026 | 321,00 | 321,85 | 314,05 | 318,95 | -0,59% | 56.126,00 |
| 08.04.2026 | 329,45 | 330,70 | 318,80 | 320,85 | -0,09% | 115.382,00 |
| 07.04.2026 | 322,90 | 323,95 | 316,90 | 321,15 | -0,80% | 49.016,00 |
| 02.04.2026 | 316,70 | 323,75 | 315,05 | 323,75 | 1,55% | 44.836,00 |
| 01.04.2026 | 323,80 | 324,95 | 317,30 | 318,80 | -0,41% | 90.504,00 |
| 31.03.2026 | 316,00 | 322,40 | 315,20 | 320,10 | 2,24% | 63.703,00 |
| 30.03.2026 | 311,95 | 318,80 | 311,05 | 313,10 | 0,87% | 71.200,00 |
| 27.03.2026 | 318,95 | 318,95 | 309,35 | 310,40 | -2,27% | 75.954,00 |
| 26.03.2026 | 320,05 | 324,55 | 316,85 | 317,60 | -1,12% | 59.684,00 |
| 25.03.2026 | 322,85 | 326,60 | 319,55 | 321,20 | -0,42% | 78.492,00 |
| 24.03.2026 | 330,85 | 332,60 | 321,15 | 322,55 | -2,30% | 54.357,00 |
| 23.03.2026 | 328,00 | 335,75 | 326,05 | 330,15 | -0,21% | 57.861,00 |
| 20.03.2026 | 335,80 | 337,35 | 329,05 | 330,85 | -1,58% | 47.165,00 |
| 19.03.2026 | 342,00 | 342,50 | 335,00 | 336,15 | -1,65% | 46.681,00 |
| 18.03.2026 | 348,50 | 348,75 | 340,85 | 341,80 | -1,37% | 42.641,00 |
| 17.03.2026 | 346,95 | 350,55 | 345,25 | 346,55 | -0,23% | 31.919,00 |
| 16.03.2026 | 347,35 | 348,45 | 343,40 | 347,35 | 0,43% | 35.935,00 |
| 13.03.2026 | 350,50 | 352,25 | 345,15 | 345,85 | -1,13% | 25.893,00 |
| 12.03.2026 | 348,50 | 352,25 | 347,60 | 349,80 | -0,03% | 26.323,00 |
| 11.03.2026 | 349,90 | 352,90 | 346,90 | 349,90 | 0,29% | 35.295,00 |
| 10.03.2026 | 352,85 | 353,35 | 346,30 | 348,90 | -0,91% | 56.580,00 |
| 09.03.2026 | 349,90 | 353,30 | 347,15 | 352,10 | -0,10% | 62.377,00 |
| 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 |