Börse:
166,419$
-0,41%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
165,921$
Ask:
166,918$
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2020 | 166,68 | 168,19 | 166,43 | 166,50 | -0,36% | 29.244.170,00 |
| 17.01.2020 | 167,42 | 167,47 | 165,43 | 167,10 | 0,56% | 34.371.659,00 |
| 16.01.2020 | 164,35 | 166,24 | 164,03 | 166,17 | 1,83% | 22.349.578,00 |
| 15.01.2020 | 162,62 | 163,94 | 162,57 | 163,18 | 0,65% | 21.178.861,00 |
| 14.01.2020 | 163,39 | 163,60 | 161,72 | 162,13 | -0,70% | 21.824.641,00 |
| 13.01.2020 | 161,76 | 163,31 | 161,26 | 163,28 | 1,20% | 18.638.469,00 |
| 10.01.2020 | 162,82 | 163,22 | 161,18 | 161,34 | -0,46% | 21.016.173,00 |
| 09.01.2020 | 161,84 | 162,22 | 161,03 | 162,09 | 1,25% | 20.477.814,00 |
| 08.01.2020 | 158,93 | 160,80 | 157,95 | 160,09 | 1,59% | 27.535.377,00 |
| 07.01.2020 | 159,32 | 159,67 | 157,32 | 157,58 | -0,91% | 20.905.710,00 |
| 06.01.2020 | 157,08 | 159,10 | 156,51 | 159,03 | 0,26% | 19.215.264,00 |
| 03.01.2020 | 158,32 | 159,95 | 158,06 | 158,62 | -1,25% | 20.715.288,00 |
| 02.01.2020 | 158,78 | 160,73 | 158,33 | 160,62 | 1,85% | 22.186.418,00 |
| 31.12.2019 | 156,77 | 157,77 | 156,45 | 157,70 | 0,07% | 18.393.383,00 |
| 30.12.2019 | 158,99 | 159,02 | 156,73 | 157,59 | -0,86% | 16.279.051,00 |
| 27.12.2019 | 159,45 | 159,55 | 158,22 | 158,96 | 0,18% | 17.936.183,00 |
| 26.12.2019 | 157,56 | 158,73 | 157,40 | 158,67 | 0,82% | 14.166.664,00 |
| 24.12.2019 | 157,48 | 157,71 | 157,12 | 157,38 | -0,02% | 8.989.150,00 |
| 23.12.2019 | 158,12 | 158,12 | 157,27 | 157,41 | 0,00% | 17.426.454,00 |
| 20.12.2019 | 157,35 | 158,49 | 156,29 | 157,41 | 1,09% | 50.372.516,00 |
| 19.12.2019 | 154,30 | 155,77 | 153,75 | 155,71 | 0,87% | 48.612.287,00 |
| 18.12.2019 | 154,30 | 155,48 | 154,18 | 154,37 | -0,21% | 21.822.988,00 |
| 17.12.2019 | 155,45 | 155,71 | 154,45 | 154,69 | -0,54% | 23.206.866,00 |
| 16.12.2019 | 155,11 | 155,90 | 154,82 | 155,53 | 0,65% | 23.560.090,00 |
| 13.12.2019 | 153,00 | 154,89 | 152,83 | 154,53 | 0,84% | 23.577.121,00 |
| 12.12.2019 | 151,65 | 153,44 | 151,02 | 153,24 | 1,02% | 24.127.126,00 |
| 11.12.2019 | 151,54 | 151,87 | 150,33 | 151,70 | 0,38% | 18.313.555,00 |
| 10.12.2019 | 151,07 | 152,21 | 150,77 | 151,13 | -0,15% | 16.438.829,00 |
| 09.12.2019 | 151,07 | 152,21 | 150,91 | 151,36 | -0,26% | 15.283.365,00 |
| 06.12.2019 | 150,99 | 151,87 | 150,27 | 151,75 | 1,21% | 16.083.230,00 |
| 05.12.2019 | 150,05 | 150,32 | 149,48 | 149,93 | 0,05% | 16.003.728,00 |
| 04.12.2019 | 150,14 | 150,18 | 149,20 | 149,85 | 0,36% | 17.380.091,00 |
| 03.12.2019 | 147,49 | 149,43 | 146,65 | 149,31 | -0,16% | 23.978.028,00 |
| 02.12.2019 | 151,81 | 151,83 | 148,32 | 149,55 | -1,21% | 24.734.891,00 |
| 29.11.2019 | 152,10 | 152,30 | 151,28 | 151,38 | -0,62% | 11.975.080,00 |
| 27.11.2019 | 152,33 | 152,50 | 151,52 | 152,32 | 0,19% | 15.201.293,00 |
| 26.11.2019 | 151,36 | 152,42 | 151,32 | 152,03 | 0,53% | 23.891.891,00 |
| 25.11.2019 | 150,00 | 151,35 | 149,92 | 151,23 | 1,10% | 22.153.667,00 |
| 22.11.2019 | 150,07 | 150,30 | 148,82 | 149,59 | 0,07% | 15.265.605,00 |
| 21.11.2019 | 149,40 | 149,80 | 148,50 | 149,48 | -0,09% | 18.401.795,00 |
| 20.11.2019 | 150,31 | 150,84 | 148,46 | 149,62 | -0,51% | 25.571.947,00 |
| 19.11.2019 | 150,88 | 151,33 | 150,20 | 150,39 | 0,03% | 22.950.852,00 |
| 18.11.2019 | 150,07 | 150,55 | 148,98 | 150,34 | 0,25% | 21.410.812,00 |
| 15.11.2019 | 148,93 | 149,99 | 148,27 | 149,97 | 1,29% | 23.359.626,00 |
| 14.11.2019 | 147,02 | 148,41 | 147,00 | 148,06 | 0,51% | 15.756.991,00 |
| 13.11.2019 | 146,74 | 147,46 | 146,28 | 147,31 | 0,16% | 16.819.878,00 |
| 12.11.2019 | 146,28 | 147,57 | 146,06 | 147,07 | 0,66% | 17.990.401,00 |
| 11.11.2019 | 145,34 | 146,42 | 144,73 | 146,11 | 0,10% | 14.280.075,00 |
| 08.11.2019 | 143,98 | 145,99 | 143,76 | 145,96 | 1,18% | 16.486.917,00 |
| 07.11.2019 | 143,84 | 144,88 | 143,77 | 144,26 | 0,14% | 17.590.922,00 |
| 06.11.2019 | 144,37 | 144,52 | 143,20 | 144,06 | -0,28% | 16.292.623,00 |
| 05.11.2019 | 144,97 | 145,02 | 143,91 | 144,46 | -0,06% | 17.435.704,00 |
| 04.11.2019 | 144,83 | 145,00 | 144,16 | 144,55 | 0,58% | 16.829.840,00 |
| 01.11.2019 | 144,26 | 144,42 | 142,97 | 143,72 | 0,24% | 32.863.856,00 |
| 31.10.2019 | 144,90 | 144,93 | 142,99 | 143,37 | -0,86% | 24.152.389,00 |
| 30.10.2019 | 143,52 | 145,00 | 142,87 | 144,61 | 1,25% | 18.239.998,00 |
| 29.10.2019 | 144,08 | 144,50 | 142,65 | 142,83 | -0,94% | 18.779.267,00 |
| 28.10.2019 | 144,40 | 145,67 | 143,51 | 144,19 | 2,46% | 34.905.858,00 |
| 25.10.2019 | 139,34 | 141,14 | 139,20 | 140,73 | 0,56% | 25.072.589,00 |
| 24.10.2019 | 139,39 | 140,42 | 138,67 | 139,94 | 1,97% | 36.953.288,00 |
| 23.10.2019 | 136,88 | 137,45 | 135,61 | 137,24 | 0,64% | 29.153.812,00 |
| 22.10.2019 | 138,97 | 140,01 | 136,26 | 136,37 | -1,49% | 27.392.020,00 |
| 21.10.2019 | 138,45 | 138,50 | 137,01 | 138,43 | 0,74% | 19.906.654,00 |
| 18.10.2019 | 139,76 | 140,00 | 136,56 | 137,41 | -1,63% | 30.642.783,00 |
| 17.10.2019 | 140,95 | 141,42 | 139,02 | 139,69 | -0,51% | 21.302.349,00 |
| 16.10.2019 | 140,79 | 140,99 | 139,53 | 140,41 | -0,82% | 20.662.070,00 |
| 15.10.2019 | 140,06 | 141,79 | 139,81 | 141,58 | 1,45% | 19.599.108,00 |
| 14.10.2019 | 139,69 | 140,29 | 139,52 | 139,55 | -0,09% | 13.226.423,00 |
| 11.10.2019 | 140,12 | 141,03 | 139,50 | 139,68 | 0,42% | 25.396.023,00 |
| 10.10.2019 | 138,49 | 139,67 | 138,25 | 139,10 | 0,62% | 17.472.007,00 |
| 09.10.2019 | 137,46 | 138,70 | 136,97 | 138,24 | 1,89% | 19.704.473,00 |
| 08.10.2019 | 137,08 | 137,76 | 135,62 | 135,67 | -1,06% | 25.333.055,00 |
| 07.10.2019 | 137,14 | 138,18 | 137,02 | 137,12 | -0,72% | 15.244.636,00 |
| 04.10.2019 | 136,75 | 138,25 | 136,42 | 138,12 | 1,35% | 22.670.854,00 |
| 03.10.2019 | 134,95 | 136,75 | 133,22 | 136,28 | 1,21% | 23.961.703,00 |
| 02.10.2019 | 136,25 | 136,37 | 133,58 | 134,65 | -1,77% | 30.517.217,00 |
| 01.10.2019 | 139,66 | 140,25 | 137,00 | 137,07 | -1,41% | 20.732.768,00 |
| 30.09.2019 | 138,05 | 139,22 | 137,78 | 139,03 | 0,94% | 17.480.004,00 |
| 27.09.2019 | 140,15 | 140,36 | 136,65 | 137,73 | -1,30% | 21.420.996,00 |
| 26.09.2019 | 139,44 | 140,18 | 138,44 | 139,54 | 0,13% | 17.455.607,00 |
| 25.09.2019 | 137,50 | 139,96 | 136,03 | 139,36 | 1,44% | 21.357.889,00 |
| 24.09.2019 | 140,36 | 140,69 | 136,88 | 137,38 | -1,26% | 29.662.363,00 |
| 23.09.2019 | 139,23 | 139,63 | 138,44 | 139,14 | -0,22% | 17.634.828,00 |
| 20.09.2019 | 141,01 | 141,65 | 138,25 | 139,44 | -1,16% | 38.122.915,00 |
| 19.09.2019 | 140,30 | 142,37 | 140,07 | 141,07 | 1,84% | 35.741.178,00 |
| 18.09.2019 | 137,36 | 138,67 | 136,53 | 138,52 | 0,82% | 23.822.694,00 |
| 17.09.2019 | 136,96 | 137,52 | 136,43 | 137,39 | 0,78% | 16.976.018,00 |
| 16.09.2019 | 135,83 | 136,70 | 135,66 | 136,33 | -0,72% | 15.993.493,00 |
| 13.09.2019 | 137,78 | 138,06 | 136,57 | 137,32 | -0,15% | 22.823.476,00 |
| 12.09.2019 | 137,85 | 138,42 | 136,87 | 137,52 | 1,03% | 25.388.394,00 |
| 11.09.2019 | 135,91 | 136,27 | 135,09 | 136,12 | 0,03% | 24.257.603,00 |
| 10.09.2019 | 136,80 | 136,89 | 134,51 | 136,08 | -1,05% | 27.837.060,00 |
| 09.09.2019 | 139,59 | 139,75 | 136,46 | 137,52 | -1,14% | 25.724.299,00 |
| 06.09.2019 | 140,03 | 140,18 | 138,20 | 139,10 | -0,68% | 20.394.587,00 |
| 05.09.2019 | 139,11 | 140,38 | 138,76 | 140,05 | 1,76% | 25.420.695,00 |
| 04.09.2019 | 137,30 | 137,69 | 136,48 | 137,63 | 1,17% | 17.510.764,00 |
| 03.09.2019 | 136,61 | 137,20 | 135,70 | 136,04 | -0,60% | 18.880.773,00 |
| 02.09.2019 | 137,69 | 137,86 | 136,62 | 136,87 | -0,72% | - |
| 30.08.2019 | 139,15 | 139,18 | 136,27 | 137,86 | -0,19% | 23.946.123,00 |
| 29.08.2019 | 137,25 | 138,44 | 136,91 | 138,12 | 1,89% | 20.179.716,00 |