Börse:
190,160€
-1,20%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
190,080€
Ask:
190,240€
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 192,76 | 193,44 | 189,33 | 190,23 | -1,16% | 1.965,00 |
| 24.02.2021 | 190,45 | 193,42 | 188,96 | 192,46 | 0,28% | 3.384,00 |
| 23.02.2021 | 192,50 | 194,60 | 188,20 | 191,92 | -0,46% | 8.684,00 |
| 22.02.2021 | 198,52 | 198,55 | 191,15 | 192,80 | -3,02% | 5.033,00 |
| 19.02.2021 | 200,68 | 201,75 | 198,24 | 198,80 | -1,41% | 3.426,00 |
| 18.02.2021 | 202,20 | 202,27 | 199,51 | 201,65 | -0,47% | 1.718,00 |
| 17.02.2021 | 200,58 | 202,85 | 199,89 | 202,60 | 0,90% | 2.043,00 |
| 16.02.2021 | 202,60 | 203,25 | 200,65 | 200,80 | -0,89% | 1.896,00 |
| 15.02.2021 | 203,00 | 203,10 | 201,90 | 202,60 | 0,80% | 2.961,00 |
| 12.02.2021 | 201,35 | 202,00 | 200,95 | 201,00 | 0,02% | 2.927,00 |
| 11.02.2021 | 200,05 | 201,30 | 199,90 | 200,95 | 0,20% | 2.123,00 |
| 10.02.2021 | 201,45 | 202,00 | 198,86 | 200,55 | -0,25% | 1.423,00 |
| 09.02.2021 | 201,50 | 202,05 | 199,76 | 201,05 | 0,02% | 725,00 |
| 08.02.2021 | 203,25 | 203,25 | 199,98 | 201,00 | 0,15% | 3.129,00 |
| 05.02.2021 | 202,40 | 203,05 | 200,15 | 200,70 | -0,47% | 1.909,00 |
| 04.02.2021 | 203,05 | 203,45 | 200,85 | 201,65 | -0,40% | 1.997,00 |
| 03.02.2021 | 199,78 | 203,55 | 198,98 | 202,45 | 1,36% | 4.180,00 |
| 02.02.2021 | 199,08 | 201,20 | 198,42 | 199,74 | 0,32% | 6.516,00 |
| 01.02.2021 | 191,82 | 200,90 | 191,82 | 199,10 | 3,70% | 6.318,00 |
| 29.01.2021 | 194,62 | 195,76 | 191,22 | 192,00 | -2,79% | 4.718,00 |
| 28.01.2021 | 191,52 | 200,00 | 189,30 | 197,52 | 3,38% | 8.616,00 |
| 26.01.2021 | 189,52 | 192,30 | 188,58 | 191,06 | 1,39% | 19.907,00 |
| 25.01.2021 | 187,98 | 189,32 | 185,76 | 188,44 | 1,33% | 3.911,00 |
| 22.01.2021 | 185,76 | 188,82 | 184,40 | 185,96 | 0,28% | 4.460,00 |
| 21.01.2021 | 185,58 | 186,18 | 183,44 | 185,44 | -0,58% | 5.437,00 |
| 20.01.2021 | 178,64 | 186,52 | 178,64 | 186,52 | 4,54% | 4.427,00 |
| 19.01.2021 | 176,78 | 178,76 | 175,50 | 178,42 | 1,58% | 3.416,00 |
| 18.01.2021 | 175,98 | 176,58 | 175,34 | 175,64 | -0,28% | 3.830,00 |
| 15.01.2021 | 175,76 | 177,20 | 175,24 | 176,14 | 0,69% | 2.727,00 |
| 14.01.2021 | 178,46 | 179,04 | 174,94 | 174,94 | -1,73% | 2.764,00 |
| 13.01.2021 | 176,10 | 178,12 | 175,76 | 178,02 | 1,07% | 1.422,00 |
| 12.01.2021 | 179,52 | 179,52 | 175,54 | 176,14 | -1,59% | 2.496,00 |
| 11.01.2021 | 179,52 | 180,26 | 178,72 | 178,98 | -0,50% | 3.605,00 |
| 08.01.2021 | 178,36 | 179,88 | 177,56 | 179,88 | 0,64% | 5.442,00 |
| 07.01.2021 | 173,24 | 178,74 | 173,12 | 178,74 | 3,67% | 8.833,00 |
| 06.01.2021 | 175,44 | 176,14 | 172,30 | 172,42 | -2,74% | 4.120,00 |
| 05.01.2021 | 178,16 | 178,16 | 175,72 | 177,28 | 0,09% | 2.255,00 |
| 04.01.2021 | 181,60 | 182,46 | 175,54 | 177,12 | -3,22% | 7.135,00 |
| 30.12.2020 | 183,02 | 183,66 | 182,84 | 183,02 | -0,08% | 1.490,00 |
| 29.12.2020 | 184,28 | 185,18 | 183,10 | 183,16 | -1,02% | 4.741,00 |
| 28.12.2020 | 182,70 | 185,04 | 182,48 | 185,04 | 1,87% | 1.843,00 |
| 23.12.2020 | 183,48 | 184,74 | 181,64 | 181,64 | -1,21% | 1.850,00 |
| 22.12.2020 | 181,04 | 184,52 | 181,04 | 183,86 | 1,06% | 2.222,00 |
| 21.12.2020 | 180,24 | 182,84 | 177,72 | 181,94 | 1,98% | 7.201,00 |
| 18.12.2020 | 178,52 | 179,30 | 177,00 | 178,40 | -0,01% | 1.766,00 |
| 17.12.2020 | 179,52 | 180,40 | 178,02 | 178,42 | -1,05% | 2.738,00 |
| 16.12.2020 | 176,16 | 180,88 | 175,60 | 180,32 | 2,43% | 3.559,00 |
| 15.12.2020 | 176,04 | 177,62 | 174,68 | 176,04 | -0,28% | 1.745,00 |
| 14.12.2020 | 176,04 | 177,92 | 175,10 | 176,54 | 0,55% | 3.405,00 |
| 11.12.2020 | 173,26 | 175,58 | 172,84 | 175,58 | 0,91% | 3.789,00 |
| 10.12.2020 | 174,82 | 175,88 | 173,58 | 174,00 | -0,67% | 3.271,00 |
| 09.12.2020 | 178,04 | 178,32 | 175,00 | 175,18 | -1,93% | 2.943,00 |
| 08.12.2020 | 176,18 | 179,06 | 175,76 | 178,62 | 1,45% | 2.311,00 |
| 07.12.2020 | 176,00 | 178,72 | 175,78 | 176,06 | 0,05% | 2.886,00 |
| 04.12.2020 | 177,02 | 177,40 | 175,66 | 175,98 | -0,23% | 1.721,00 |
| 03.12.2020 | 178,18 | 178,18 | 176,36 | 176,38 | -0,55% | 1.807,00 |
| 02.12.2020 | 179,88 | 180,04 | 172,28 | 177,36 | -1,02% | 4.309,00 |
| 01.12.2020 | 179,62 | 180,18 | 177,74 | 179,18 | 0,41% | 2.362,00 |
| 30.11.2020 | 180,16 | 180,16 | 176,46 | 178,44 | -1,16% | 5.673,00 |
| 27.11.2020 | 179,84 | 180,86 | 179,72 | 180,54 | 0,47% | 2.269,00 |
| 26.11.2020 | 179,44 | 181,00 | 179,32 | 179,70 | 0,02% | 3.718,00 |
| 25.11.2020 | 180,46 | 180,76 | 178,66 | 179,66 | 0,10% | 2.824,00 |
| 24.11.2020 | 178,74 | 180,22 | 176,18 | 179,48 | 1,13% | 6.264,00 |
| 23.11.2020 | 178,46 | 178,46 | 176,40 | 177,48 | -0,37% | 4.191,00 |
| 20.11.2020 | 179,24 | 179,72 | 178,00 | 178,14 | -0,61% | 1.595,00 |
| 19.11.2020 | 178,34 | 179,36 | 177,84 | 179,24 | 0,50% | 2.634,00 |
| 18.11.2020 | 179,32 | 180,98 | 178,34 | 178,34 | -1,40% | 1.723,00 |
| 17.11.2020 | 183,32 | 183,54 | 180,54 | 180,88 | -0,95% | 2.046,00 |
| 16.11.2020 | 184,68 | 184,68 | 181,48 | 182,62 | 0,03% | 2.516,00 |
| 13.11.2020 | 182,74 | 183,82 | 181,28 | 182,56 | 0,19% | 1.201,00 |
| 12.11.2020 | 183,52 | 185,22 | 182,22 | 182,22 | -0,90% | 1.973,00 |
| 11.11.2020 | 179,46 | 185,00 | 178,98 | 183,88 | 3,00% | 6.440,00 |
| 10.11.2020 | 184,76 | 185,24 | 177,74 | 178,52 | -3,76% | 6.496,00 |
| 09.11.2020 | 191,02 | 192,50 | 183,80 | 185,50 | -1,62% | 7.837,00 |
| 06.11.2020 | 187,54 | 188,56 | 184,60 | 188,56 | -0,15% | 2.549,00 |
| 05.11.2020 | 187,00 | 189,86 | 187,00 | 188,84 | 2,19% | 7.741,00 |
| 04.11.2020 | 179,02 | 186,04 | 177,14 | 184,80 | 4,22% | 10.785,00 |
| 03.11.2020 | 174,32 | 177,36 | 173,06 | 177,32 | 2,40% | 5.694,00 |
| 02.11.2020 | 174,14 | 176,24 | 172,36 | 173,16 | -0,69% | 4.408,00 |
| 30.10.2020 | 172,80 | 174,72 | 171,12 | 174,36 | -0,33% | 3.079,00 |
| 29.10.2020 | 173,54 | 177,30 | 173,36 | 174,94 | 1,07% | 2.676,00 |
| 28.10.2020 | 179,66 | 179,66 | 172,26 | 173,08 | -4,40% | 7.690,00 |
| 27.10.2020 | 178,48 | 182,08 | 178,00 | 181,04 | 1,42% | 3.519,00 |
| 26.10.2020 | 181,02 | 181,94 | 176,36 | 178,50 | -1,94% | 6.144,00 |
| 23.10.2020 | 182,32 | 182,32 | 180,20 | 182,04 | 0,12% | 893,00 |
| 22.10.2020 | 180,98 | 182,02 | 179,48 | 181,82 | -0,50% | 2.699,00 |
| 21.10.2020 | 182,00 | 182,74 | 179,80 | 182,74 | 0,53% | 3.184,00 |
| 20.10.2020 | 183,02 | 183,82 | 180,50 | 181,78 | -0,27% | 3.962,00 |
| 19.10.2020 | 188,52 | 189,36 | 181,94 | 182,28 | -3,29% | 3.184,00 |
| 16.10.2020 | 187,02 | 189,40 | 187,02 | 188,48 | 0,45% | 3.778,00 |
| 15.10.2020 | 186,10 | 187,64 | 184,30 | 187,64 | -0,38% | 7.039,00 |
| 14.10.2020 | 190,38 | 191,46 | 186,50 | 188,36 | -1,37% | 3.390,00 |
| 13.10.2020 | 187,64 | 191,06 | 187,02 | 190,98 | 1,66% | 5.404,00 |
| 12.10.2020 | 183,00 | 189,46 | 183,00 | 187,86 | 3,17% | 9.984,00 |
| 09.10.2020 | 179,08 | 182,18 | 178,50 | 182,08 | 1,99% | 1.565,00 |
| 08.10.2020 | 178,16 | 179,46 | 178,16 | 178,52 | 0,08% | 871,00 |
| 07.10.2020 | 175,98 | 178,38 | 175,66 | 178,38 | 1,73% | 2.186,00 |
| 06.10.2020 | 178,02 | 178,56 | 174,56 | 175,34 | -0,99% | 4.389,00 |
| 05.10.2020 | 176,98 | 177,44 | 175,86 | 177,10 | 0,31% | 1.588,00 |
| 02.10.2020 | 178,36 | 179,58 | 176,54 | 176,56 | -2,32% | 2.331,00 |