Börse:
138,921$
0,02%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
138,428$
Ask:
139,415$
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2019 | 139,44 | 139,54 | 138,46 | 138,90 | 0,00% | 15.673.219,00 |
| 12.07.2019 | 138,85 | 139,13 | 138,01 | 138,90 | 0,36% | 18.375.732,00 |
| 11.07.2019 | 138,20 | 139,22 | 137,87 | 138,40 | 0,40% | 21.760.611,00 |
| 10.07.2019 | 137,13 | 138,58 | 137,02 | 137,85 | 1,02% | 23.569.012,00 |
| 09.07.2019 | 136,00 | 136,97 | 135,80 | 136,46 | -0,37% | 19.107.077,00 |
| 08.07.2019 | 136,40 | 137,10 | 135,37 | 136,96 | -0,07% | 16.231.071,00 |
| 05.07.2019 | 135,94 | 137,33 | 135,72 | 137,06 | -0,29% | 17.501.998,00 |
| 03.07.2019 | 136,80 | 137,74 | 136,30 | 137,46 | 0,64% | 13.629.296,00 |
| 02.07.2019 | 136,12 | 136,59 | 135,34 | 136,58 | 0,66% | 15.067.092,00 |
| 01.07.2019 | 136,63 | 136,70 | 134,97 | 135,68 | 1,28% | 21.389.234,00 |
| 28.06.2019 | 134,57 | 134,60 | 133,16 | 133,96 | -0,14% | 27.126.764,00 |
| 27.06.2019 | 134,14 | 134,71 | 133,51 | 134,15 | 0,16% | 15.676.421,00 |
| 26.06.2019 | 134,35 | 135,74 | 133,60 | 133,93 | 0,37% | 23.430.242,00 |
| 25.06.2019 | 137,25 | 137,59 | 132,73 | 133,43 | -3,16% | 32.487.682,00 |
| 24.06.2019 | 137,00 | 138,40 | 137,00 | 137,78 | 0,59% | 18.595.486,00 |
| 21.06.2019 | 136,58 | 137,73 | 136,46 | 136,97 | 0,01% | 34.430.471,00 |
| 20.06.2019 | 137,45 | 137,66 | 135,72 | 136,95 | 0,93% | 32.703.230,00 |
| 19.06.2019 | 135,00 | 135,93 | 133,81 | 135,69 | 0,39% | 22.583.806,00 |
| 18.06.2019 | 134,19 | 135,24 | 133,57 | 135,16 | 1,74% | 25.517.733,00 |
| 17.06.2019 | 132,63 | 133,73 | 132,53 | 132,85 | 0,30% | 14.232.088,00 |
| 14.06.2019 | 132,26 | 133,79 | 131,64 | 132,45 | 0,10% | 17.430.508,00 |
| 13.06.2019 | 131,98 | 133,00 | 131,56 | 132,32 | 0,63% | 16.713.038,00 |
| 12.06.2019 | 131,40 | 131,97 | 130,71 | 131,49 | -0,46% | 16.614.666,00 |
| 11.06.2019 | 133,88 | 134,24 | 131,28 | 132,10 | -0,38% | 21.326.090,00 |
| 10.06.2019 | 132,40 | 134,08 | 132,00 | 132,60 | 0,91% | 26.341.096,00 |
| 07.06.2019 | 129,19 | 132,25 | 128,26 | 131,40 | 2,80% | 33.114.260,00 |
| 06.06.2019 | 126,44 | 127,97 | 125,60 | 127,82 | 1,58% | 20.862.080,00 |
| 05.06.2019 | 124,95 | 125,87 | 124,21 | 125,83 | 2,17% | 24.021.066,00 |
| 04.06.2019 | 121,28 | 123,28 | 120,65 | 123,16 | 2,77% | 29.198.686,00 |
| 03.06.2019 | 123,85 | 124,37 | 119,01 | 119,84 | -3,10% | 37.463.100,00 |
| 31.05.2019 | 124,23 | 124,62 | 123,32 | 123,68 | -1,63% | 24.708.529,00 |
| 30.05.2019 | 125,26 | 125,76 | 124,78 | 125,73 | 0,63% | 16.800.136,00 |
| 29.05.2019 | 125,38 | 125,39 | 124,04 | 124,94 | -0,97% | 22.467.988,00 |
| 28.05.2019 | 126,98 | 128,00 | 126,05 | 126,16 | -0,46% | 23.128.359,00 |
| 27.05.2019 | 126,43 | 126,75 | 126,43 | 126,74 | 0,40% | - |
| 24.05.2019 | 126,91 | 127,42 | 125,97 | 126,24 | 0,05% | 14.123.358,00 |
| 23.05.2019 | 126,20 | 126,29 | 124,74 | 126,18 | -1,17% | 23.203.959,00 |
| 22.05.2019 | 126,62 | 128,24 | 126,52 | 127,67 | 0,61% | 15.224.921,00 |
| 21.05.2019 | 127,43 | 127,53 | 126,58 | 126,90 | 0,54% | 15.207.610,00 |
| 20.05.2019 | 126,52 | 127,59 | 125,76 | 126,22 | -1,44% | 23.011.395,00 |
| 17.05.2019 | 128,30 | 130,46 | 127,92 | 128,07 | -0,67% | 24.996.203,00 |
| 16.05.2019 | 126,75 | 129,38 | 126,46 | 128,93 | 2,31% | 28.974.088,00 |
| 15.05.2019 | 124,26 | 126,71 | 123,70 | 126,02 | 1,03% | 24.518.663,00 |
| 14.05.2019 | 123,87 | 125,88 | 123,70 | 124,73 | 1,12% | 24.832.499,00 |
| 13.05.2019 | 124,11 | 125,55 | 123,04 | 123,35 | -2,97% | 33.747.794,00 |
| 10.05.2019 | 124,91 | 127,93 | 123,82 | 127,13 | 1,30% | 30.821.718,00 |
| 09.05.2019 | 124,29 | 125,79 | 123,57 | 125,50 | -0,01% | 26.818.813,00 |
| 08.05.2019 | 125,44 | 126,37 | 124,75 | 125,51 | -0,01% | 25.474.617,00 |
| 07.05.2019 | 126,46 | 127,18 | 124,22 | 125,52 | -2,05% | 34.862.084,00 |
| 06.05.2019 | 126,39 | 128,56 | 126,11 | 128,15 | -0,58% | 22.963.681,00 |
| 03.05.2019 | 127,36 | 129,43 | 127,25 | 128,90 | 2,13% | 24.446.162,00 |
| 02.05.2019 | 127,98 | 128,00 | 125,52 | 126,21 | -1,31% | 26.854.975,00 |
| 01.05.2019 | 130,53 | 130,65 | 127,70 | 127,88 | -2,08% | 26.571.777,00 |
| 30.04.2019 | 129,81 | 130,70 | 129,40 | 130,60 | 0,64% | 23.667.723,00 |
| 29.04.2019 | 129,90 | 130,18 | 129,35 | 129,77 | -0,09% | 15.866.937,00 |
| 26.04.2019 | 129,70 | 130,52 | 129,02 | 129,89 | 0,57% | 23.027.918,00 |
| 25.04.2019 | 130,06 | 131,37 | 128,83 | 129,15 | 3,31% | 37.494.224,00 |
| 24.04.2019 | 125,79 | 125,85 | 124,52 | 125,01 | -0,34% | 28.144.570,00 |
| 23.04.2019 | 124,10 | 128,28 | 123,83 | 125,44 | 1,36% | 23.176.822,00 |
| 22.04.2019 | 122,62 | 124,00 | 122,57 | 123,76 | 0,32% | 14.529.599,00 |
| 18.04.2019 | 122,19 | 123,52 | 121,30 | 123,37 | 1,31% | 27.990.998,00 |
| 17.04.2019 | 121,24 | 121,85 | 120,54 | 121,77 | 0,83% | 18.325.473,00 |
| 16.04.2019 | 121,64 | 121,65 | 120,10 | 120,77 | -0,23% | 14.000.745,00 |
| 15.04.2019 | 120,94 | 121,58 | 120,57 | 121,05 | 0,08% | 15.084.675,00 |
| 12.04.2019 | 120,64 | 120,98 | 120,37 | 120,95 | 0,52% | 18.550.901,00 |
| 11.04.2019 | 120,54 | 120,85 | 119,92 | 120,33 | 0,12% | 13.736.433,00 |
| 10.04.2019 | 119,76 | 120,35 | 119,54 | 120,19 | 0,76% | 14.465.168,00 |
| 09.04.2019 | 118,63 | 119,54 | 118,58 | 119,28 | -0,54% | 17.245.906,00 |
| 08.04.2019 | 119,81 | 120,02 | 118,64 | 119,93 | 0,03% | 14.920.865,00 |
| 05.04.2019 | 119,39 | 120,23 | 119,37 | 119,89 | 0,44% | 15.826.245,00 |
| 04.04.2019 | 120,10 | 120,23 | 118,38 | 119,36 | -0,51% | 20.112.848,00 |
| 03.04.2019 | 119,86 | 120,43 | 119,15 | 119,97 | 0,65% | 22.860.744,00 |
| 02.04.2019 | 119,06 | 119,48 | 118,52 | 119,19 | 0,14% | 18.142.297,00 |
| 01.04.2019 | 118,95 | 119,11 | 118,10 | 119,02 | 0,92% | 22.789.103,00 |
| 29.03.2019 | 118,07 | 118,32 | 116,96 | 117,94 | 0,86% | 25.399.752,00 |
| 28.03.2019 | 117,44 | 117,58 | 116,13 | 116,93 | 0,14% | 18.334.755,00 |
| 27.03.2019 | 117,88 | 118,21 | 115,52 | 116,77 | -0,97% | 22.733.427,00 |
| 26.03.2019 | 118,62 | 118,71 | 116,85 | 117,91 | 0,21% | 26.097.665,00 |
| 25.03.2019 | 116,56 | 118,01 | 116,32 | 117,66 | 0,52% | 27.067.117,00 |
| 22.03.2019 | 119,50 | 119,59 | 117,04 | 117,05 | -2,64% | 33.624.528,00 |
| 21.03.2019 | 117,14 | 120,82 | 117,09 | 120,22 | 2,30% | 29.854.446,00 |
| 20.03.2019 | 117,39 | 118,75 | 116,71 | 117,52 | -0,11% | 28.113.343,00 |
| 19.03.2019 | 118,09 | 118,44 | 116,99 | 117,65 | 0,07% | 37.588.697,00 |
| 18.03.2019 | 116,17 | 117,61 | 116,05 | 117,57 | 1,43% | 31.207.596,00 |
| 15.03.2019 | 115,34 | 117,25 | 114,59 | 115,91 | 1,15% | 54.630.661,00 |
| 14.03.2019 | 114,54 | 115,20 | 114,33 | 114,59 | 0,08% | 30.763.367,00 |
| 13.03.2019 | 114,13 | 115,00 | 113,78 | 114,50 | 0,77% | 35.513.771,00 |
| 12.03.2019 | 112,82 | 113,99 | 112,65 | 113,62 | 0,70% | 26.132.717,00 |
| 11.03.2019 | 110,99 | 112,95 | 110,98 | 112,83 | 2,10% | 26.491.618,00 |
| 08.03.2019 | 109,16 | 110,71 | 108,80 | 110,51 | 0,11% | 22.818.430,00 |
| 07.03.2019 | 111,40 | 111,55 | 109,87 | 110,39 | -1,22% | 25.338.954,00 |
| 06.03.2019 | 111,87 | 112,66 | 111,43 | 111,75 | 0,04% | 17.686.996,00 |
| 05.03.2019 | 112,25 | 112,39 | 111,23 | 111,70 | -0,50% | 19.538.318,00 |
| 04.03.2019 | 113,02 | 113,25 | 110,80 | 112,26 | -0,24% | 26.608.014,00 |
| 01.03.2019 | 112,89 | 113,02 | 111,67 | 112,53 | 0,45% | 23.501.169,00 |
| 28.02.2019 | 112,04 | 112,88 | 111,73 | 112,03 | -0,12% | 29.083.934,00 |
| 27.02.2019 | 111,69 | 112,36 | 110,88 | 112,17 | -0,17% | 21.487.062,00 |
| 26.02.2019 | 111,26 | 113,24 | 111,17 | 112,36 | 0,69% | 21.536.733,00 |
| 25.02.2019 | 111,76 | 112,18 | 111,26 | 111,59 | 0,56% | 23.750.599,00 |
| 22.02.2019 | 110,05 | 111,20 | 109,82 | 110,97 | 1,43% | 27.763.218,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen