374,000€
-1,55%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 376,98 | 380,15 | 373,48 | 374,55 | -1,41% | 6.865,00 |
| 18.04.2024 | 387,05 | 387,55 | 379,60 | 379,90 | -1,89% | 2.785,00 |
| 17.04.2024 | 391,25 | 392,85 | 386,00 | 387,20 | -1,04% | 965,00 |
| 16.04.2024 | 389,20 | 392,40 | 387,95 | 391,25 | 0,50% | 1.182,00 |
| 15.04.2024 | 397,80 | 401,20 | 389,30 | 389,30 | -1,77% | 1.820,00 |
| 12.04.2024 | 399,20 | 402,25 | 394,95 | 396,30 | -1,00% | 759,00 |
| 11.04.2024 | 394,00 | 400,30 | 394,00 | 400,30 | 1,55% | 1.684,00 |
| 10.04.2024 | 392,95 | 394,25 | 391,00 | 394,20 | 0,96% | 2.262,00 |
| 09.04.2024 | 391,70 | 392,40 | 388,80 | 390,45 | -0,37% | 1.514,00 |
| 08.04.2024 | 392,60 | 393,80 | 390,85 | 391,90 | -0,28% | 1.099,00 |
| 05.04.2024 | 387,35 | 393,00 | 386,80 | 393,00 | 1,39% | 927,00 |
| 04.04.2024 | 389,80 | 393,95 | 387,60 | 387,60 | -0,30% | 1.634,00 |
| 03.04.2024 | 390,90 | 391,65 | 387,85 | 388,75 | -0,80% | 677,00 |
| 02.04.2024 | 395,20 | 395,45 | 388,95 | 391,90 | 0,65% | 1.403,00 |
| 28.03.2024 | 388,55 | 390,90 | 388,55 | 389,35 | -0,10% | 1.379,00 |
| 27.03.2024 | 390,85 | 392,00 | 387,60 | 389,75 | 0,10% | 503,00 |
| 26.03.2024 | 391,40 | 393,05 | 389,35 | 389,35 | -0,21% | 794,00 |
| 25.03.2024 | 395,70 | 395,70 | 389,80 | 390,15 | -1,82% | 4.883,00 |
| 22.03.2024 | 396,40 | 398,45 | 394,20 | 397,40 | 2,03% | 1.913,00 |
| 20.03.2024 | 386,70 | 390,00 | 386,45 | 389,50 | 0,46% | 2.138,00 |
| 19.03.2024 | 383,25 | 387,95 | 381,95 | 387,70 | 0,78% | 1.207,00 |
| 18.03.2024 | 383,00 | 385,95 | 379,20 | 384,70 | 0,59% | 1.828,00 |
| 15.03.2024 | 391,20 | 393,45 | 379,35 | 382,45 | -2,04% | 1.532,00 |
| 14.03.2024 | 380,55 | 392,20 | 380,55 | 390,40 | 2,78% | 1.471,00 |
| 13.03.2024 | 379,65 | 382,60 | 377,30 | 379,85 | -0,11% | 1.244,00 |
| 12.03.2024 | 370,80 | 380,35 | 370,80 | 380,25 | 2,55% | 1.317,00 |
| 11.03.2024 | 370,80 | 370,90 | 368,05 | 370,80 | -0,32% | 1.459,00 |
| 08.03.2024 | 372,25 | 374,30 | 370,00 | 372,00 | -0,44% | 1.260,00 |
| 07.03.2024 | 367,50 | 374,15 | 365,30 | 373,65 | 1,07% | 2.143,00 |
| 06.03.2024 | 372,45 | 373,75 | 365,90 | 369,70 | -0,19% | 1.910,00 |
| 05.03.2024 | 380,25 | 381,55 | 369,20 | 370,40 | -3,19% | 3.616,00 |
| 04.03.2024 | 383,00 | 384,20 | 379,75 | 382,60 | -0,26% | 1.903,00 |
| 01.03.2024 | 382,75 | 383,85 | 380,00 | 383,60 | 0,95% | 1.518,00 |
| 29.02.2024 | 376,85 | 380,00 | 373,30 | 380,00 | 0,97% | 1.279,00 |
| 28.02.2024 | 375,20 | 376,50 | 374,30 | 376,35 | 0,93% | 1.082,00 |
| 27.02.2024 | 375,30 | 376,30 | 372,85 | 372,90 | -0,86% | 1.629,00 |
| 26.02.2024 | 378,85 | 379,55 | 376,15 | 376,15 | -0,73% | 828,00 |
| 23.02.2024 | 380,50 | 383,35 | 377,90 | 378,90 | -0,39% | 1.488,00 |
| 22.02.2024 | 376,20 | 380,75 | 374,95 | 380,40 | 3,20% | 2.576,00 |
| 21.02.2024 | 371,55 | 371,90 | 367,70 | 368,60 | -0,55% | 1.102,00 |
| 20.02.2024 | 375,80 | 375,80 | 367,80 | 370,65 | -1,83% | 3.119,00 |
| 19.02.2024 | 375,35 | 379,50 | 373,95 | 377,55 | 0,68% | 2.801,00 |
| 16.02.2024 | 379,35 | 379,60 | 374,90 | 375,00 | -0,65% | 4.681,00 |
| 15.02.2024 | 382,90 | 383,15 | 375,95 | 377,45 | -0,74% | 2.874,00 |
| 14.02.2024 | 380,50 | 384,30 | 377,65 | 380,25 | 0,17% | 2.113,00 |
| 13.02.2024 | 385,20 | 385,80 | 377,75 | 379,60 | -1,38% | 4.119,00 |
| 12.02.2024 | 389,95 | 391,25 | 384,90 | 384,90 | -1,23% | 4.278,00 |
| 09.02.2024 | 384,05 | 389,80 | 384,05 | 389,70 | 1,47% | 2.336,00 |
| 08.02.2024 | 384,25 | 385,85 | 382,50 | 384,05 | -0,04% | 1.251,00 |
| 07.02.2024 | 375,55 | 384,20 | 375,55 | 384,20 | 2,37% | 816,00 |
| 06.02.2024 | 378,55 | 379,70 | 374,95 | 375,30 | -0,48% | 1.364,00 |
| 05.02.2024 | 380,35 | 383,35 | 376,80 | 377,10 | -1,11% | 2.063,00 |
| 02.02.2024 | 375,80 | 382,35 | 373,70 | 381,35 | 2,80% | 4.285,00 |
| 01.02.2024 | 369,10 | 375,05 | 369,10 | 370,95 | 0,72% | 1.229,00 |
| 31.01.2024 | 376,20 | 381,20 | 367,95 | 368,30 | -2,28% | 3.006,00 |
| 30.01.2024 | 381,80 | 382,95 | 375,05 | 376,90 | -0,05% | 4.427,00 |
| 29.01.2024 | 373,65 | 378,30 | 373,65 | 377,10 | 1,43% | 2.617,00 |
| 26.01.2024 | 372,50 | 373,20 | 370,60 | 371,80 | -0,23% | 1.491,00 |
| 25.01.2024 | 370,95 | 375,70 | 369,15 | 372,65 | 0,66% | 2.016,00 |
| 24.01.2024 | 370,00 | 371,80 | 367,20 | 370,20 | 0,75% | 1.998,00 |
| 23.01.2024 | 364,35 | 367,45 | 363,50 | 367,45 | 0,63% | 1.415,00 |
| 22.01.2024 | 367,00 | 368,60 | 361,90 | 365,15 | -0,14% | 2.376,00 |
| 19.01.2024 | 363,05 | 366,15 | 362,40 | 365,65 | 1,11% | 3.983,00 |
| 18.01.2024 | 358,65 | 361,95 | 358,65 | 361,65 | 1,40% | 1.226,00 |
| 17.01.2024 | 358,00 | 359,60 | 354,75 | 356,65 | -0,47% | 1.577,00 |
| 16.01.2024 | 353,40 | 362,15 | 353,40 | 358,35 | 0,56% | 3.588,00 |
| 15.01.2024 | 355,55 | 356,65 | 354,25 | 356,35 | 0,48% | 1.701,00 |
| 12.01.2024 | 349,05 | 354,65 | 349,05 | 354,65 | 1,17% | 2.019,00 |
| 11.01.2024 | 351,25 | 355,00 | 347,55 | 350,55 | 0,44% | 1.516,00 |
| 10.01.2024 | 343,85 | 350,00 | 343,25 | 349,00 | 1,66% | 1.587,00 |
| 09.01.2024 | 341,80 | 343,80 | 339,80 | 343,30 | 0,48% | 3.282,00 |
| 08.01.2024 | 335,90 | 341,65 | 335,20 | 341,65 | 1,82% | 1.157,00 |
| 05.01.2024 | 337,00 | 338,80 | 335,55 | 335,55 | -0,58% | 780,00 |
| 04.01.2024 | 340,05 | 340,25 | 337,50 | 337,50 | -0,79% | 470,00 |
| 03.01.2024 | 337,70 | 341,80 | 335,80 | 340,20 | 0,93% | 646,00 |
| 02.01.2024 | 341,05 | 341,60 | 335,00 | 337,05 | -0,65% | 1.359,00 |
| 29.12.2023 | 339,40 | 340,35 | 338,95 | 339,25 | 0,71% | 410,00 |
| 28.12.2023 | 336,85 | 336,85 | 336,85 | 336,85 | 0,18% | - |
| 27.12.2023 | 339,50 | 339,60 | 335,70 | 336,25 | -1,20% | 1.128,00 |
| 22.12.2023 | 337,70 | 340,35 | 337,70 | 340,35 | 0,27% | 3.174,00 |
| 21.12.2023 | 339,65 | 340,25 | 337,60 | 339,45 | -0,13% | 1.424,00 |
| 20.12.2023 | 340,95 | 342,80 | 338,80 | 339,90 | 0,25% | 703,00 |
| 19.12.2023 | 341,20 | 341,45 | 337,90 | 339,05 | -0,67% | 1.363,00 |
| 18.12.2023 | 339,45 | 341,55 | 337,85 | 341,35 | 0,09% | 1.098,00 |
| 15.12.2023 | 333,85 | 341,05 | 333,85 | 341,05 | 2,49% | 1.697,00 |
| 14.12.2023 | 346,45 | 346,45 | 331,70 | 332,75 | -2,89% | 3.580,00 |
| 13.12.2023 | 348,40 | 349,30 | 341,50 | 342,65 | -0,93% | 902,00 |
| 12.12.2023 | 344,90 | 345,85 | 343,35 | 345,85 | 0,55% | 1.030,00 |
| 11.12.2023 | 346,00 | 347,40 | 340,60 | 343,95 | -0,88% | 2.224,00 |
| 08.12.2023 | 343,05 | 347,00 | 342,05 | 347,00 | 1,08% | 753,00 |
| 07.12.2023 | 341,70 | 343,50 | 339,85 | 343,30 | 0,15% | 877,00 |
| 06.12.2023 | 346,55 | 347,20 | 342,05 | 342,80 | -0,59% | 1.014,00 |
| 05.12.2023 | 339,80 | 345,00 | 338,50 | 344,85 | 1,32% | 1.184,00 |
| 04.12.2023 | 344,00 | 344,00 | 335,95 | 340,35 | -1,12% | 2.242,00 |
| 01.12.2023 | 346,60 | 348,25 | 342,25 | 344,20 | -1,12% | 1.430,00 |
| 30.11.2023 | 346,50 | 348,45 | 345,05 | 348,10 | 0,90% | 2.496,00 |
| 29.11.2023 | 348,05 | 350,60 | 344,80 | 345,00 | -0,56% | 1.752,00 |
| 28.11.2023 | 346,50 | 348,40 | 344,55 | 346,95 | 0,57% | 609,00 |
| 24.11.2023 | 347,50 | 347,55 | 343,20 | 345,00 | -0,90% | 1.243,00 |
| 23.11.2023 | 347,35 | 348,15 | 347,00 | 348,15 | 0,29% | 934,00 |