Börse:
194,670€
2,68%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
194,620€
Ask:
194,720€
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 187,97 | 195,79 | 187,97 | 194,74 | 2,67% | 7.850,00 |
| 04.03.2021 | 187,84 | 192,95 | 187,33 | 189,67 | 0,50% | 10.091,00 |
| 03.03.2021 | 195,25 | 196,11 | 188,36 | 188,73 | -2,41% | 5.600,00 |
| 02.03.2021 | 197,78 | 197,80 | 193,29 | 193,39 | -1,60% | 8.896,00 |
| 01.03.2021 | 194,75 | 196,96 | 193,59 | 196,53 | 1,96% | 9.149,00 |
| 26.02.2021 | 187,27 | 194,91 | 186,01 | 192,75 | 2,31% | 12.455,00 |
| 25.02.2021 | 193,12 | 193,44 | 187,28 | 188,40 | -2,25% | 11.535,00 |
| 24.02.2021 | 190,72 | 193,39 | 188,96 | 192,73 | 0,39% | 12.730,00 |
| 23.02.2021 | 192,50 | 194,60 | 188,44 | 191,99 | -0,51% | 14.600,00 |
| 22.02.2021 | 198,47 | 198,51 | 191,15 | 192,98 | -2,93% | 11.305,00 |
| 19.02.2021 | 200,77 | 201,75 | 198,23 | 198,81 | -1,36% | 5.595,00 |
| 18.02.2021 | 202,23 | 202,25 | 199,53 | 201,55 | -0,59% | 3.351,00 |
| 17.02.2021 | 200,40 | 202,85 | 199,88 | 202,75 | 0,70% | 1.854,00 |
| 16.02.2021 | 202,83 | 203,20 | 200,68 | 201,35 | -0,54% | 2.842,00 |
| 15.02.2021 | 202,50 | 203,02 | 201,70 | 202,45 | 0,04% | 1.539,00 |
| 12.02.2021 | 201,25 | 202,58 | 200,63 | 202,38 | 0,46% | 3.007,00 |
| 11.02.2021 | 200,35 | 201,95 | 199,73 | 201,45 | 0,51% | 4.367,00 |
| 10.02.2021 | 201,65 | 202,73 | 198,62 | 200,43 | -0,39% | 8.482,00 |
| 09.02.2021 | 200,88 | 202,33 | 199,54 | 201,20 | 0,10% | 2.289,00 |
| 08.02.2021 | 202,48 | 203,13 | 199,92 | 201,00 | 0,06% | 2.961,00 |
| 05.02.2021 | 202,77 | 203,23 | 200,05 | 200,88 | -0,59% | 6.046,00 |
| 04.02.2021 | 202,83 | 203,83 | 200,75 | 202,08 | -0,20% | 6.004,00 |
| 03.02.2021 | 200,30 | 203,77 | 198,89 | 202,48 | 1,78% | 9.111,00 |
| 02.02.2021 | 199,18 | 201,45 | 198,47 | 198,94 | -0,09% | 10.627,00 |
| 01.02.2021 | 192,11 | 201,02 | 0,00 | 199,11 | 3,70% | 15.201,00 |
| 29.01.2021 | 195,25 | 195,94 | 190,75 | 192,01 | -2,57% | 26.768,00 |
| 28.01.2021 | 191,69 | 200,14 | 189,11 | 197,08 | 2,52% | 20.440,00 |
| 27.01.2021 | 197,80 | 198,93 | 190,21 | 192,23 | 0,62% | 11.740,00 |
| 26.01.2021 | 189,89 | 192,40 | 188,47 | 191,05 | 1,05% | 39.607,00 |
| 25.01.2021 | 188,55 | 189,38 | 185,08 | 189,07 | 1,56% | 19.346,00 |
| 22.01.2021 | 185,48 | 188,97 | 184,35 | 186,17 | 0,81% | 11.001,00 |
| 21.01.2021 | 185,47 | 186,27 | 183,16 | 184,68 | -0,44% | 15.822,00 |
| 20.01.2021 | 178,96 | 186,59 | 178,64 | 185,50 | 3,93% | 12.479,00 |
| 19.01.2021 | 176,81 | 178,93 | 175,36 | 178,48 | 1,50% | 7.129,00 |
| 18.01.2021 | 175,70 | 176,67 | 175,11 | 175,84 | -0,22% | 1.978,00 |
| 15.01.2021 | 175,39 | 177,33 | 175,34 | 176,22 | 0,74% | 4.735,00 |
| 14.01.2021 | 178,41 | 179,40 | 174,93 | 174,93 | -1,80% | 16.717,00 |
| 13.01.2021 | 176,24 | 178,38 | 175,68 | 178,13 | 1,07% | 2.962,00 |
| 12.01.2021 | 179,55 | 179,69 | 175,35 | 176,25 | -1,52% | 7.624,00 |
| 11.01.2021 | 179,64 | 180,27 | 178,37 | 178,97 | -0,37% | 9.802,00 |
| 08.01.2021 | 178,27 | 180,04 | 177,45 | 179,64 | 0,86% | 10.217,00 |
| 07.01.2021 | 173,22 | 178,85 | 173,08 | 178,11 | 3,47% | 7.746,00 |
| 06.01.2021 | 175,29 | 176,32 | 172,01 | 172,14 | -2,95% | 15.746,00 |
| 05.01.2021 | 178,13 | 178,18 | 175,65 | 177,38 | -0,22% | 4.393,00 |
| 04.01.2021 | 182,50 | 182,87 | 175,36 | 177,77 | -2,80% | 13.333,00 |
| 30.12.2020 | 183,01 | 183,57 | 182,81 | 182,89 | -0,01% | 1.045,00 |
| 29.12.2020 | 184,40 | 185,31 | 182,55 | 182,91 | -0,75% | 4.358,00 |
| 28.12.2020 | 183,75 | 185,07 | 182,32 | 184,30 | 1,41% | 6.690,00 |
| 23.12.2020 | 183,50 | 184,56 | 181,72 | 181,73 | -1,25% | 8.228,00 |
| 22.12.2020 | 181,67 | 184,75 | 181,18 | 184,03 | 1,13% | 7.812,00 |
| 21.12.2020 | 179,74 | 182,96 | 177,41 | 181,98 | 2,02% | 11.003,00 |
| 18.12.2020 | 178,56 | 179,33 | 176,53 | 178,38 | -0,31% | 3.730,00 |
| 17.12.2020 | 179,73 | 181,03 | 177,82 | 178,94 | -0,49% | 4.542,00 |
| 16.12.2020 | 176,05 | 181,13 | 175,35 | 179,83 | 2,14% | 8.453,00 |
| 15.12.2020 | 176,25 | 177,96 | 174,58 | 176,06 | -0,22% | 4.095,00 |
| 14.12.2020 | 176,00 | 178,02 | 174,94 | 176,45 | 0,30% | 4.142,00 |
| 11.12.2020 | 173,25 | 175,96 | 172,65 | 175,92 | 1,47% | 4.979,00 |
| 10.12.2020 | 175,10 | 175,93 | 173,32 | 173,37 | -1,12% | 4.423,00 |
| 09.12.2020 | 178,23 | 178,63 | 174,96 | 175,34 | -1,75% | 8.921,00 |
| 08.12.2020 | 176,26 | 179,16 | 175,62 | 178,47 | 0,94% | 6.079,00 |
| 07.12.2020 | 177,25 | 178,77 | 175,74 | 176,81 | 0,08% | 4.767,00 |
| 04.12.2020 | 177,22 | 177,45 | 175,61 | 176,66 | 0,31% | 2.868,00 |
| 03.12.2020 | 177,90 | 178,26 | 175,99 | 176,11 | -0,98% | 2.777,00 |
| 02.12.2020 | 179,58 | 180,34 | 176,21 | 177,86 | -0,65% | 10.450,00 |
| 01.12.2020 | 179,79 | 180,37 | 177,42 | 179,03 | 0,07% | 10.129,00 |
| 30.11.2020 | 180,24 | 180,24 | 176,13 | 178,90 | -0,78% | 5.962,00 |
| 27.11.2020 | 180,00 | 181,02 | 179,28 | 180,30 | 0,29% | 2.629,00 |
| 26.11.2020 | 179,60 | 181,13 | 179,55 | 179,78 | 0,29% | 2.469,00 |
| 25.11.2020 | 180,24 | 181,08 | 178,42 | 179,26 | -0,24% | 4.343,00 |
| 24.11.2020 | 178,59 | 180,34 | 176,14 | 179,69 | 1,39% | 10.103,00 |
| 23.11.2020 | 178,15 | 178,77 | 176,11 | 177,23 | -0,28% | 5.577,00 |
| 20.11.2020 | 178,91 | 179,85 | 177,66 | 177,72 | -0,67% | 2.885,00 |
| 19.11.2020 | 178,21 | 179,64 | 177,42 | 178,91 | 0,36% | 7.112,00 |
| 18.11.2020 | 179,59 | 181,25 | 178,27 | 178,27 | -1,40% | 3.900,00 |
| 17.11.2020 | 183,17 | 184,00 | 180,47 | 180,81 | -1,21% | 3.204,00 |
| 16.11.2020 | 184,63 | 184,64 | 180,63 | 183,02 | -0,13% | 5.321,00 |
| 13.11.2020 | 183,05 | 183,92 | 181,21 | 183,25 | 0,54% | 4.673,00 |
| 12.11.2020 | 183,76 | 185,66 | 181,72 | 182,26 | -0,83% | 10.176,00 |
| 11.11.2020 | 179,12 | 185,22 | 0,00 | 183,79 | 2,75% | 7.650,00 |
| 10.11.2020 | 184,54 | 185,72 | 177,50 | 178,87 | -3,55% | 11.218,00 |
| 09.11.2020 | 190,85 | 192,63 | 183,40 | 185,45 | -1,57% | 14.786,00 |
| 06.11.2020 | 187,87 | 188,77 | 183,90 | 188,41 | -0,14% | 6.566,00 |
| 05.11.2020 | 187,01 | 189,99 | 186,67 | 188,68 | 2,15% | 8.052,00 |
| 04.11.2020 | 179,65 | 186,32 | 177,17 | 184,70 | 4,63% | 15.340,00 |
| 03.11.2020 | 174,44 | 177,76 | 172,88 | 176,52 | 1,74% | 7.027,00 |
| 02.11.2020 | 174,21 | 176,46 | 172,14 | 173,50 | -0,40% | 15.135,00 |
| 30.10.2020 | 172,60 | 174,78 | 171,02 | 174,19 | 0,03% | 6.725,00 |
| 29.10.2020 | 173,42 | 177,69 | 173,15 | 174,14 | 0,71% | 14.351,00 |
| 28.10.2020 | 178,50 | 179,88 | 172,09 | 172,91 | -4,18% | 19.904,00 |
| 27.10.2020 | 178,29 | 183,13 | 177,88 | 180,46 | 1,18% | 19.852,00 |
| 26.10.2020 | 181,55 | 183,02 | 176,13 | 178,36 | -2,12% | 19.850,00 |
| 23.10.2020 | 182,20 | 182,37 | 180,06 | 182,22 | 0,30% | 5.558,00 |
| 22.10.2020 | 180,55 | 182,50 | 179,17 | 181,68 | 0,20% | 8.543,00 |
| 21.10.2020 | 183,02 | 183,20 | 179,22 | 181,31 | -0,30% | 16.198,00 |
| 20.10.2020 | 183,34 | 184,24 | 180,17 | 181,86 | -0,08% | 13.154,00 |
| 19.10.2020 | 188,80 | 189,48 | 181,61 | 182,01 | -2,87% | 11.503,00 |
| 16.10.2020 | 187,52 | 189,52 | 186,72 | 187,38 | -0,12% | 11.432,00 |
| 15.10.2020 | 186,45 | 188,26 | 183,00 | 187,61 | -0,18% | 18.260,00 |
| 14.10.2020 | 190,76 | 191,79 | 186,47 | 187,94 | -1,09% | 12.815,00 |
| 13.10.2020 | 187,53 | 191,61 | 185,02 | 190,02 | 1,35% | 15.950,00 |