Börse:
248,130$
2,10%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
248,030$
Ask:
248,231$
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 245,58 | 249,18 | 245,49 | 248,15 | 2,11% | 23.775.433,00 |
| 13.05.2021 | 241,80 | 245,60 | 241,42 | 243,03 | 1,69% | 29.544.365,00 |
| 12.05.2021 | 242,16 | 244,38 | 238,07 | 239,00 | -2,94% | 36.159.014,00 |
| 11.05.2021 | 244,55 | 246,60 | 242,57 | 246,23 | -0,38% | 32.955.806,00 |
| 10.05.2021 | 250,87 | 251,73 | 247,12 | 247,18 | -2,09% | 26.287.228,00 |
| 07.05.2021 | 252,15 | 254,30 | 251,17 | 252,46 | 1,09% | 24.750.011,00 |
| 06.05.2021 | 246,45 | 249,86 | 244,69 | 249,73 | 1,32% | 26.351.803,00 |
| 05.05.2021 | 249,06 | 249,50 | 245,82 | 246,47 | -0,53% | 21.163.625,00 |
| 04.05.2021 | 250,97 | 251,21 | 245,76 | 247,79 | -1,62% | 32.163.855,00 |
| 03.05.2021 | 253,40 | 254,35 | 251,12 | 251,86 | -0,13% | 19.113.172,00 |
| 30.04.2021 | 249,74 | 253,08 | 249,60 | 252,18 | -0,13% | 30.800.902,00 |
| 29.04.2021 | 255,46 | 256,10 | 249,00 | 252,51 | -0,81% | 40.365.103,00 |
| 28.04.2021 | 256,08 | 256,54 | 245,85 | 254,56 | -2,83% | 46.251.227,00 |
| 27.04.2021 | 261,58 | 263,19 | 260,12 | 261,97 | 0,16% | 27.267.627,00 |
| 26.04.2021 | 261,66 | 262,44 | 260,17 | 261,55 | 0,15% | 19.267.702,00 |
| 23.04.2021 | 257,88 | 261,51 | 257,27 | 261,15 | 1,55% | 21.109.623,00 |
| 22.04.2021 | 260,21 | 261,78 | 255,64 | 257,17 | -1,31% | 25.487.177,00 |
| 21.04.2021 | 258,94 | 260,68 | 257,25 | 260,58 | 0,90% | 22.618.703,00 |
| 20.04.2021 | 257,82 | 260,20 | 256,84 | 258,26 | -0,19% | 19.166.933,00 |
| 19.04.2021 | 260,19 | 261,48 | 257,82 | 258,74 | -0,77% | 23.102.230,00 |
| 16.04.2021 | 259,47 | 261,00 | 257,60 | 260,74 | 0,48% | 24.037.498,00 |
| 15.04.2021 | 257,93 | 259,93 | 257,73 | 259,50 | 1,53% | 25.545.762,00 |
| 14.04.2021 | 257,48 | 258,83 | 255,16 | 255,59 | -1,12% | 22.455.116,00 |
| 13.04.2021 | 257,26 | 259,19 | 256,83 | 258,49 | 1,01% | 23.091.331,00 |
| 12.04.2021 | 254,71 | 257,67 | 254,62 | 255,91 | 0,02% | 26.736.629,00 |
| 09.04.2021 | 252,87 | 255,99 | 252,44 | 255,85 | 1,03% | 24.254.867,00 |
| 08.04.2021 | 252,77 | 254,14 | 252,00 | 253,25 | 1,34% | 23.349.108,00 |
| 07.04.2021 | 247,81 | 250,93 | 247,19 | 249,90 | 0,82% | 22.571.048,00 |
| 06.04.2021 | 247,61 | 249,40 | 246,88 | 247,86 | -0,49% | 22.649.050,00 |
| 05.04.2021 | 242,76 | 249,96 | 242,70 | 249,07 | 2,77% | 36.649.484,00 |
| 01.04.2021 | 238,47 | 242,84 | 238,05 | 242,35 | 2,79% | 30.337.982,00 |
| 31.03.2021 | 232,91 | 239,10 | 232,39 | 235,77 | 1,69% | 42.535.867,00 |
| 30.03.2021 | 233,52 | 233,85 | 231,10 | 231,85 | -1,44% | 24.050.936,00 |
| 29.03.2021 | 236,59 | 236,80 | 231,88 | 235,24 | -0,52% | 25.688.628,00 |
| 26.03.2021 | 231,55 | 236,71 | 231,55 | 236,48 | 1,78% | 25.479.853,00 |
| 25.03.2021 | 235,30 | 236,94 | 231,57 | 232,34 | -1,33% | 34.061.853,00 |
| 24.03.2021 | 237,85 | 238,00 | 235,32 | 235,46 | -0,89% | 25.620.127,00 |
| 23.03.2021 | 237,49 | 241,05 | 237,07 | 237,58 | 0,67% | 31.638.376,00 |
| 22.03.2021 | 230,27 | 236,90 | 230,14 | 235,99 | 2,45% | 30.127.005,00 |
| 19.03.2021 | 231,02 | 232,47 | 229,35 | 230,35 | -0,16% | 46.430.730,00 |
| 18.03.2021 | 232,56 | 234,19 | 230,33 | 230,72 | -2,67% | 34.852.251,00 |
| 17.03.2021 | 236,15 | 238,55 | 233,23 | 237,04 | -0,28% | 29.562.100,00 |
| 16.03.2021 | 236,28 | 240,05 | 235,94 | 237,71 | 1,24% | 28.092.196,00 |
| 15.03.2021 | 234,96 | 235,19 | 231,81 | 234,81 | -0,40% | 26.042.669,00 |
| 12.03.2021 | 234,01 | 235,82 | 233,23 | 235,75 | -0,58% | 22.653.662,00 |
| 11.03.2021 | 234,96 | 239,17 | 234,31 | 237,13 | 2,03% | 29.763.336,00 |
| 10.03.2021 | 237,00 | 237,00 | 232,04 | 232,42 | -0,58% | 29.604.350,00 |
| 09.03.2021 | 232,88 | 235,38 | 231,67 | 233,78 | 2,81% | 32.582.737,00 |
| 08.03.2021 | 231,37 | 233,37 | 227,13 | 227,39 | -1,82% | 34.852.065,00 |
| 05.03.2021 | 229,52 | 233,27 | 226,46 | 231,60 | 2,15% | 38.483.469,00 |
| 04.03.2021 | 226,74 | 232,49 | 224,26 | 226,73 | -0,36% | 41.537.532,00 |
| 03.03.2021 | 232,16 | 233,58 | 227,26 | 227,56 | -2,70% | 33.185.808,00 |
| 02.03.2021 | 237,01 | 237,30 | 233,45 | 233,87 | -1,30% | 21.658.056,00 |
| 01.03.2021 | 235,90 | 237,47 | 233,15 | 236,94 | 1,96% | 24.942.302,00 |
| 26.02.2021 | 231,52 | 235,37 | 229,54 | 232,38 | 1,48% | 34.539.948,00 |
| 25.02.2021 | 232,08 | 234,59 | 227,88 | 228,99 | -2,37% | 39.542.235,00 |
| 24.02.2021 | 230,01 | 235,20 | 229,00 | 234,55 | 0,55% | 26.339.746,00 |
| 23.02.2021 | 230,33 | 234,83 | 228,73 | 233,27 | -0,53% | 30.228.704,00 |
| 22.02.2021 | 237,42 | 237,93 | 232,40 | 234,51 | -2,68% | 36.446.936,00 |
| 19.02.2021 | 243,75 | 243,86 | 240,18 | 240,97 | -1,16% | 25.262.600,00 |
| 18.02.2021 | 241,80 | 243,93 | 240,86 | 243,79 | -0,17% | 16.925.563,00 |
| 17.02.2021 | 241,32 | 244,31 | 240,94 | 244,20 | 0,21% | 21.673.109,00 |
| 16.02.2021 | 245,03 | 246,13 | 242,92 | 243,70 | -0,53% | 26.728.490,00 |
| 12.02.2021 | 243,93 | 245,30 | 242,73 | 244,99 | 0,20% | 16.561.079,00 |
| 11.02.2021 | 244,78 | 245,15 | 242,15 | 244,49 | 0,69% | 15.751.059,00 |
| 10.02.2021 | 245,00 | 245,92 | 240,89 | 242,82 | -0,39% | 22.186.706,00 |
| 09.02.2021 | 241,87 | 244,76 | 241,38 | 243,77 | 0,54% | 23.564.953,00 |
| 08.02.2021 | 243,15 | 243,68 | 240,81 | 242,47 | 0,11% | 22.211.929,00 |
| 05.02.2021 | 242,23 | 243,28 | 240,42 | 242,20 | 0,08% | 18.054.752,00 |
| 04.02.2021 | 242,66 | 243,24 | 240,37 | 242,01 | -0,41% | 25.296.100,00 |
| 03.02.2021 | 239,57 | 245,09 | 239,26 | 243,00 | 1,46% | 27.158.104,00 |
| 02.02.2021 | 241,30 | 242,31 | 238,69 | 239,51 | -0,06% | 25.916.337,00 |
| 01.02.2021 | 235,06 | 242,50 | 232,43 | 239,65 | 3,32% | 33.314.193,00 |
| 29.01.2021 | 235,99 | 238,02 | 231,35 | 231,96 | -2,92% | 42.503.138,00 |
| 28.01.2021 | 235,61 | 242,64 | 235,09 | 238,93 | 2,59% | 49.111.159,00 |
| 27.01.2021 | 238,00 | 240,44 | 230,14 | 232,90 | 0,25% | 69.870.638,00 |
| 26.01.2021 | 231,86 | 234,18 | 230,08 | 232,33 | 1,22% | 49.169.601,00 |
| 25.01.2021 | 229,12 | 229,78 | 224,22 | 229,53 | 1,58% | 33.152.095,00 |
| 22.01.2021 | 227,08 | 230,07 | 225,80 | 225,95 | 0,44% | 30.172.663,00 |
| 21.01.2021 | 224,70 | 226,30 | 222,42 | 224,97 | 0,28% | 30.749.553,00 |
| 20.01.2021 | 217,70 | 225,79 | 217,29 | 224,34 | 3,65% | 37.777.260,00 |
| 19.01.2021 | 213,75 | 216,98 | 212,63 | 216,44 | 1,78% | 30.480.859,00 |
| 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% | 29.346.737,00 |
| 13.01.2021 | 214,02 | 216,76 | 213,93 | 216,34 | 0,66% | 20.087.080,00 |
| 12.01.2021 | 216,50 | 217,10 | 213,32 | 214,93 | -1,18% | 23.249.336,00 |
| 11.01.2021 | 218,47 | 218,91 | 216,73 | 217,49 | -0,97% | 23.047.029,00 |
| 08.01.2021 | 218,68 | 220,58 | 217,03 | 219,62 | 0,61% | 22.956.206,00 |
| 07.01.2021 | 214,04 | 219,34 | 213,71 | 218,29 | 2,85% | 27.694.480,00 |
| 06.01.2021 | 212,17 | 216,49 | 211,94 | 212,25 | -2,59% | 35.930.653,00 |
| 05.01.2021 | 217,26 | 218,52 | 215,70 | 217,90 | 0,10% | 23.822.953,00 |
| 04.01.2021 | 222,53 | 223,00 | 214,81 | 217,69 | -2,13% | 37.130.139,00 |
| 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% | 20.272.337,00 |
| 29.12.2020 | 226,31 | 227,18 | 223,58 | 224,15 | -0,36% | 17.403.213,00 |
| 28.12.2020 | 224,45 | 226,03 | 223,02 | 224,96 | 0,99% | 17.933.496,00 |
| 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% | 18.699.638,00 |
| 22.12.2020 | 222,69 | 225,63 | 221,85 | 223,94 | 0,61% | 22.643.397,00 |
| 21.12.2020 | 217,55 | 224,00 | 217,28 | 222,59 | 1,83% | 37.181.886,00 |