Börse:
225,634$
0,30%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
225,580$
Ask:
225,688$
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 224,70 | 226,30 | 222,42 | 224,97 | 0,28% | 30.254.766,00 |
| 20.01.2021 | 217,70 | 225,79 | 217,29 | 224,34 | 3,65% | 37.481.875,00 |
| 19.01.2021 | 213,75 | 216,98 | 212,63 | 216,44 | 1,78% | 29.570.196,00 |
| 15.01.2021 | 213,52 | 214,51 | 212,03 | 212,65 | -0,17% | 31.746.512,00 |
| 14.01.2021 | 215,91 | 217,46 | 212,74 | 213,02 | -1,53% | 29.718.587,00 |
| 13.01.2021 | 214,02 | 216,76 | 213,93 | 216,34 | 0,66% | 19.912.609,00 |
| 12.01.2021 | 216,50 | 217,10 | 213,32 | 214,93 | -1,20% | 23.142.593,00 |
| 11.01.2021 | 218,43 | 218,88 | 216,81 | 217,54 | -0,95% | - |
| 08.01.2021 | 218,68 | 220,58 | 217,03 | 219,62 | 0,61% | 22.664.454,00 |
| 07.01.2021 | 214,04 | 219,34 | 213,71 | 218,29 | 2,85% | 27.217.785,00 |
| 06.01.2021 | 212,17 | 216,49 | 211,94 | 212,25 | -2,59% | 35.470.717,00 |
| 05.01.2021 | 217,26 | 218,52 | 215,70 | 217,90 | 0,13% | 22.224.788,00 |
| 04.01.2021 | 222,57 | 222,86 | 214,92 | 217,63 | -2,15% | - |
| 31.12.2020 | 221,70 | 223,00 | 219,68 | 222,42 | 0,33% | 20.942.132,00 |
| 30.12.2020 | 225,23 | 225,63 | 221,47 | 221,68 | -1,10% | 19.933.525,00 |
| 29.12.2020 | 226,31 | 227,18 | 223,58 | 224,15 | -0,36% | 17.171.309,00 |
| 28.12.2020 | 224,45 | 226,03 | 223,02 | 224,96 | 0,99% | 17.761.720,00 |
| 24.12.2020 | 221,42 | 223,61 | 221,20 | 222,75 | 0,78% | 10.550.572,00 |
| 23.12.2020 | 223,11 | 223,56 | 220,80 | 221,02 | -1,30% | 18.555.166,00 |
| 22.12.2020 | 222,69 | 225,63 | 221,85 | 223,94 | 0,61% | 22.385.989,00 |
| 21.12.2020 | 217,55 | 224,00 | 217,28 | 222,59 | 1,83% | 37.181.886,00 |
| 18.12.2020 | 218,59 | 219,69 | 216,02 | 218,59 | -0,38% | 63.354.922,00 |
| 17.12.2020 | 219,87 | 220,89 | 217,92 | 219,42 | 0,06% | 32.515.784,00 |
| 16.12.2020 | 214,75 | 220,11 | 214,72 | 219,28 | 2,41% | 35.023.253,00 |
| 15.12.2020 | 215,16 | 215,42 | 212,24 | 214,13 | -0,03% | 27.018.106,00 |
| 14.12.2020 | 213,10 | 216,21 | 212,88 | 214,20 | 0,44% | 28.798.379,00 |
| 11.12.2020 | 210,05 | 213,32 | 209,11 | 213,26 | 1,30% | 30.979.440,00 |
| 10.12.2020 | 211,77 | 213,08 | 210,36 | 210,52 | -0,60% | 26.467.017,00 |
| 09.12.2020 | 215,16 | 215,23 | 211,21 | 211,80 | -1,95% | 32.440.603,00 |
| 08.12.2020 | 213,97 | 216,95 | 212,89 | 216,01 | 0,80% | 23.284.094,00 |
| 07.12.2020 | 214,37 | 215,54 | 212,99 | 214,29 | -0,03% | 24.619.997,00 |
| 04.12.2020 | 214,22 | 215,38 | 213,18 | 214,36 | 0,06% | 24.666.039,00 |
| 03.12.2020 | 214,61 | 216,38 | 213,65 | 214,24 | -0,52% | 25.120.922,00 |
| 02.12.2020 | 214,88 | 215,47 | 212,80 | 215,37 | -0,39% | 23.724.509,00 |
| 01.12.2020 | 214,51 | 217,32 | 213,35 | 216,21 | 1,00% | 30.931.318,00 |
| 30.11.2020 | 214,10 | 214,76 | 210,84 | 214,07 | -0,54% | 33.064.753,00 |
| 27.11.2020 | 214,85 | 216,27 | 214,04 | 215,23 | 0,64% | 14.512.213,00 |
| 25.11.2020 | 215,11 | 215,29 | 212,46 | 213,87 | 0,00% | 21.012.887,00 |
| 24.11.2020 | 209,59 | 214,25 | 208,86 | 213,86 | 1,78% | 33.979.731,00 |
| 23.11.2020 | 210,95 | 212,29 | 208,16 | 210,11 | -0,13% | 25.683.507,00 |
| 20.11.2020 | 212,20 | 213,29 | 210,00 | 210,39 | -0,96% | 22.843.119,00 |
| 19.11.2020 | 211,38 | 213,03 | 209,93 | 212,42 | 0,63% | 24.792.746,00 |
| 18.11.2020 | 213,65 | 215,17 | 210,93 | 211,08 | -1,58% | 28.372.789,00 |
| 17.11.2020 | 216,10 | 217,68 | 214,08 | 214,46 | -1,28% | 24.154.112,00 |
| 16.11.2020 | 214,87 | 217,74 | 214,52 | 217,23 | 0,33% | 24.953.344,00 |
| 13.11.2020 | 216,36 | 217,42 | 214,16 | 216,51 | 0,50% | 18.630.307,00 |
| 12.11.2020 | 217,21 | 219,11 | 214,46 | 215,44 | -0,51% | 21.616.115,00 |
| 11.11.2020 | 212,39 | 218,04 | 212,20 | 216,55 | 2,63% | 29.440.788,00 |
| 10.11.2020 | 214,50 | 216,50 | 209,72 | 211,01 | -3,38% | 44.045.120,00 |
| 09.11.2020 | 224,44 | 228,12 | 217,88 | 218,39 | -2,38% | 44.394.950,00 |
| 06.11.2020 | 222,26 | 224,36 | 218,03 | 223,72 | 0,19% | 25.231.895,00 |
| 05.11.2020 | 222,04 | 224,12 | 221,15 | 223,29 | 3,19% | 36.080.137,00 |
| 04.11.2020 | 214,02 | 218,32 | 212,42 | 216,39 | 4,82% | 42.311.777,00 |
| 03.11.2020 | 203,89 | 208,12 | 203,12 | 206,43 | 2,03% | 27.512.030,00 |
| 02.11.2020 | 204,29 | 205,28 | 200,12 | 202,33 | -0,07% | 30.842.163,00 |
| 30.10.2020 | 203,50 | 204,29 | 199,62 | 202,47 | -1,10% | 36.980.111,00 |
| 29.10.2020 | 204,07 | 207,36 | 203,37 | 204,72 | 1,01% | 31.432.563,00 |
| 28.10.2020 | 207,67 | 208,84 | 202,10 | 202,68 | -4,96% | 51.195.593,00 |
| 27.10.2020 | 211,59 | 214,67 | 210,33 | 213,25 | 1,51% | 36.700.325,00 |
| 26.10.2020 | 213,85 | 216,34 | 208,10 | 210,08 | -2,84% | 37.111.561,00 |
| 23.10.2020 | 215,03 | 216,28 | 213,16 | 216,23 | 0,62% | 18.879.608,00 |
| 22.10.2020 | 213,93 | 216,05 | 211,70 | 214,89 | 0,04% | 22.351.450,00 |
| 21.10.2020 | 213,12 | 216,92 | 213,12 | 214,80 | 0,07% | 22.724.906,00 |
| 20.10.2020 | 215,80 | 217,37 | 213,09 | 214,65 | 0,20% | 22.753.511,00 |
| 19.10.2020 | 220,41 | 222,30 | 213,72 | 214,22 | -2,48% | 27.625.841,00 |
| 16.10.2020 | 220,15 | 222,29 | 219,32 | 219,66 | 0,00% | 26.057.882,00 |
| 15.10.2020 | 217,10 | 220,36 | 216,01 | 219,66 | -0,54% | 22.733.064,00 |
| 14.10.2020 | 223,00 | 224,22 | 219,13 | 220,86 | -0,90% | 23.451.713,00 |
| 13.10.2020 | 222,72 | 225,21 | 220,43 | 222,86 | 0,66% | 28.950.843,00 |
| 12.10.2020 | 218,79 | 223,86 | 216,81 | 221,40 | 2,59% | 40.461.368,00 |
| 09.10.2020 | 211,23 | 215,86 | 211,23 | 215,81 | 2,48% | 26.458.047,00 |
| 08.10.2020 | 210,51 | 211,19 | 208,32 | 210,58 | 0,36% | 19.925.837,00 |
| 07.10.2020 | 207,06 | 210,11 | 206,72 | 209,83 | 1,90% | 25.681.054,00 |
| 06.10.2020 | 208,82 | 210,18 | 204,82 | 205,91 | -2,12% | 28.554.261,00 |
| 05.10.2020 | 207,22 | 210,41 | 206,98 | 210,38 | 2,03% | 21.331.561,00 |
| 02.10.2020 | 208,00 | 210,99 | 205,54 | 206,19 | -2,95% | 33.154.781,00 |
| 01.10.2020 | 213,49 | 213,99 | 211,32 | 212,46 | 1,01% | 27.158.418,00 |
| 30.09.2020 | 207,73 | 211,98 | 206,54 | 210,33 | 1,48% | 33.829.088,00 |
| 29.09.2020 | 209,35 | 210,07 | 206,81 | 207,26 | -1,04% | 24.464.472,00 |
| 28.09.2020 | 210,88 | 212,57 | 208,06 | 209,44 | 0,78% | 32.004.936,00 |
| 25.09.2020 | 203,55 | 209,04 | 202,54 | 207,82 | 2,28% | 29.437.312,00 |
| 24.09.2020 | 199,85 | 205,57 | 199,20 | 203,19 | 1,30% | 31.202.493,00 |
| 23.09.2020 | 207,90 | 208,10 | 200,03 | 200,59 | -3,29% | 30.803.780,00 |
| 22.09.2020 | 205,06 | 208,10 | 202,08 | 207,42 | 2,41% | 33.517.065,00 |
| 21.09.2020 | 197,19 | 202,71 | 196,38 | 202,54 | 1,07% | 39.839.657,00 |
| 18.09.2020 | 202,80 | 203,65 | 196,25 | 200,39 | -1,24% | 55.225.326,00 |
| 17.09.2020 | 200,05 | 204,33 | 199,96 | 202,91 | -1,04% | 34.011.257,00 |
| 16.09.2020 | 210,62 | 210,65 | 204,64 | 205,05 | -1,79% | 26.372.464,00 |
| 15.09.2020 | 208,42 | 209,78 | 206,93 | 208,78 | 1,64% | 21.823.942,00 |
| 14.09.2020 | 204,24 | 209,20 | 204,03 | 205,41 | 0,68% | 30.375.768,00 |
| 11.09.2020 | 207,20 | 208,63 | 201,24 | 204,03 | -0,65% | 33.620.073,00 |
| 10.09.2020 | 213,40 | 214,74 | 204,11 | 205,37 | -2,80% | 35.461.514,00 |
| 09.09.2020 | 207,60 | 214,84 | 206,70 | 211,29 | 4,26% | 45.678.986,00 |
| 08.09.2020 | 206,50 | 210,03 | 202,20 | 202,66 | -5,41% | 52.924.330,00 |
| 04.09.2020 | 215,10 | 218,36 | 205,19 | 214,25 | -1,40% | 59.664.072,00 |
| 03.09.2020 | 229,27 | 229,31 | 214,96 | 217,30 | -6,19% | 58.400.288,00 |
| 02.09.2020 | 227,97 | 232,86 | 227,35 | 231,65 | 1,93% | 34.080.839,00 |
| 01.09.2020 | 225,51 | 227,45 | 224,43 | 227,27 | 0,77% | 25.791.235,00 |
| 31.08.2020 | 227,00 | 228,70 | 224,31 | 225,53 | -1,48% | 28.774.156,00 |
| 28.08.2020 | 228,18 | 230,64 | 226,58 | 228,91 | 1,03% | 26.292.896,00 |