Börse:
154,060$
1,28%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
153,680$
Ask:
154,439$
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 153,00 | 157,75 | 150,82 | 152,11 | -3,55% | 57.044.263,00 |
| 31.03.2020 | 159,40 | 164,78 | 156,56 | 157,71 | -1,57% | 76.992.672,00 |
| 30.03.2020 | 152,44 | 160,60 | 150,01 | 160,23 | 7,03% | 62.461.977,00 |
| 27.03.2020 | 151,75 | 154,89 | 149,20 | 149,70 | -4,11% | 56.517.008,00 |
| 26.03.2020 | 148,40 | 156,66 | 148,37 | 156,11 | 6,26% | 63.249.349,00 |
| 25.03.2020 | 148,91 | 154,33 | 144,44 | 146,92 | -0,96% | 73.462.218,00 |
| 24.03.2020 | 143,75 | 149,60 | 141,27 | 148,34 | 9,09% | 81.849.997,00 |
| 23.03.2020 | 137,01 | 140,57 | 132,52 | 135,98 | -1,00% | 75.719.013,00 |
| 20.03.2020 | 146,00 | 147,10 | 135,86 | 137,35 | -3,76% | 82.921.399,00 |
| 19.03.2020 | 142,77 | 150,15 | 139,00 | 142,71 | 1,65% | 81.940.157,00 |
| 18.03.2020 | 138,00 | 146,00 | 135,02 | 140,40 | -4,21% | 79.544.492,00 |
| 17.03.2020 | 140,00 | 147,50 | 135,00 | 146,57 | 8,23% | 77.896.306,00 |
| 16.03.2020 | 140,00 | 149,35 | 135,00 | 135,42 | -14,74% | 87.007.006,00 |
| 13.03.2020 | 147,50 | 161,91 | 140,73 | 158,83 | 14,22% | 87.011.121,00 |
| 12.03.2020 | 145,30 | 153,47 | 138,58 | 139,06 | -9,45% | 91.181.136,00 |
| 11.03.2020 | 157,13 | 157,70 | 151,15 | 153,57 | -4,63% | 46.348.343,00 |
| 10.03.2020 | 158,16 | 161,02 | 152,58 | 161,02 | 6,90% | 56.657.872,00 |
| 09.03.2020 | 151,00 | 157,75 | 150,00 | 150,62 | -6,78% | 69.854.651,00 |
| 06.03.2020 | 162,61 | 163,11 | 156,00 | 161,57 | -2,83% | 68.539.523,00 |
| 05.03.2020 | 166,05 | 170,87 | 165,69 | 166,27 | -2,51% | 46.484.343,00 |
| 04.03.2020 | 168,49 | 170,70 | 165,62 | 170,55 | 3,67% | 47.538.201,00 |
| 03.03.2020 | 173,80 | 175,00 | 162,26 | 164,51 | -4,79% | 65.808.997,00 |
| 02.03.2020 | 165,31 | 172,92 | 162,31 | 172,79 | 6,65% | 65.680.804,00 |
| 28.02.2020 | 152,41 | 163,71 | 152,00 | 162,01 | 2,42% | 85.544.608,00 |
| 27.02.2020 | 163,32 | 167,03 | 157,98 | 158,18 | -7,05% | 87.013.364,00 |
| 26.02.2020 | 169,71 | 173,26 | 168,21 | 170,17 | 1,25% | 56.387.148,00 |
| 25.02.2020 | 174,20 | 174,84 | 167,65 | 168,07 | -1,65% | 64.448.392,00 |
| 24.02.2020 | 167,77 | 174,55 | 163,23 | 170,89 | -4,31% | 68.311.066,00 |
| 21.02.2020 | 183,17 | 183,50 | 177,25 | 178,59 | -3,16% | 48.600.385,00 |
| 20.02.2020 | 186,95 | 187,25 | 181,10 | 184,42 | -1,53% | 36.862.376,00 |
| 19.02.2020 | 188,06 | 188,18 | 186,47 | 187,28 | 0,03% | 29.997.471,00 |
| 18.02.2020 | 185,61 | 187,70 | 185,50 | 187,23 | 1,01% | 27.853.113,00 |
| 14.02.2020 | 183,25 | 185,41 | 182,65 | 185,35 | 0,89% | 23.149.516,00 |
| 13.02.2020 | 183,08 | 186,23 | 182,87 | 183,71 | -0,54% | 35.295.834,00 |
| 12.02.2020 | 185,58 | 185,85 | 181,85 | 184,71 | 0,15% | 47.062.921,00 |
| 11.02.2020 | 190,65 | 190,70 | 183,50 | 184,44 | -2,26% | 53.159.906,00 |
| 10.02.2020 | 183,58 | 188,84 | 183,25 | 188,70 | 2,62% | 35.844.267,00 |
| 07.02.2020 | 182,85 | 185,63 | 182,48 | 183,89 | 0,14% | 33.529.074,00 |
| 06.02.2020 | 180,97 | 183,82 | 180,06 | 183,63 | 2,07% | 27.751.381,00 |
| 05.02.2020 | 184,03 | 184,20 | 178,41 | 179,90 | -0,12% | 39.186.324,00 |
| 04.02.2020 | 177,14 | 180,64 | 176,31 | 180,12 | 3,29% | 36.433.339,00 |
| 03.02.2020 | 170,43 | 174,50 | 170,40 | 174,38 | 2,44% | 30.149.052,00 |
| 31.01.2020 | 172,21 | 172,40 | 169,58 | 170,23 | -1,48% | 36.142.690,00 |
| 30.01.2020 | 174,05 | 174,05 | 170,79 | 172,78 | 2,82% | 51.597.470,00 |
| 29.01.2020 | 167,84 | 168,75 | 165,69 | 168,04 | 1,56% | 35.127.771,00 |
| 28.01.2020 | 163,78 | 165,76 | 163,07 | 165,46 | 1,96% | 24.899.940,00 |
| 27.01.2020 | 161,15 | 163,38 | 160,20 | 162,28 | -1,67% | 32.078.067,00 |
| 24.01.2020 | 167,51 | 167,53 | 164,45 | 165,04 | -1,01% | 24.918.117,00 |
| 23.01.2020 | 166,19 | 166,80 | 165,27 | 166,72 | 0,62% | 19.680.766,00 |
| 22.01.2020 | 167,40 | 167,49 | 165,68 | 165,70 | -0,48% | 24.138.777,00 |
| 21.01.2020 | 166,68 | 168,19 | 166,43 | 166,50 | -0,36% | 29.517.191,00 |
| 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% | 23.865.360,00 |
| 15.01.2020 | 162,62 | 163,94 | 162,57 | 163,18 | 0,65% | 21.417.871,00 |
| 14.01.2020 | 163,39 | 163,60 | 161,72 | 162,13 | -0,70% | 23.500.783,00 |
| 13.01.2020 | 161,76 | 163,31 | 161,26 | 163,28 | 1,20% | 21.637.007,00 |
| 10.01.2020 | 162,82 | 163,22 | 161,18 | 161,34 | -0,46% | 20.733.946,00 |
| 09.01.2020 | 161,84 | 162,22 | 161,03 | 162,09 | 1,25% | 21.399.951,00 |
| 08.01.2020 | 158,93 | 160,80 | 157,95 | 160,09 | 1,59% | 27.762.026,00 |
| 07.01.2020 | 159,32 | 159,67 | 157,32 | 157,58 | -0,91% | 21.881.740,00 |
| 06.01.2020 | 157,08 | 159,10 | 156,51 | 159,03 | 0,26% | 20.826.702,00 |
| 03.01.2020 | 158,32 | 159,95 | 158,06 | 158,62 | -1,25% | 21.121.681,00 |
| 02.01.2020 | 158,78 | 160,73 | 158,33 | 160,62 | 1,85% | 22.634.546,00 |
| 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% | 16.356.720,00 |
| 27.12.2019 | 159,45 | 159,55 | 158,22 | 158,96 | 0,18% | 18.414.352,00 |
| 26.12.2019 | 157,56 | 158,73 | 157,40 | 158,67 | 0,82% | 14.526.927,00 |
| 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% | 17.726.283,00 |
| 20.12.2019 | 157,35 | 158,49 | 156,29 | 157,41 | 1,09% | 53.599.613,00 |
| 19.12.2019 | 154,00 | 155,77 | 153,75 | 155,71 | 0,87% | 25.813.825,00 |
| 18.12.2019 | 154,30 | 155,48 | 154,18 | 154,37 | -0,21% | 24.130.046,00 |
| 17.12.2019 | 155,45 | 155,71 | 154,45 | 154,69 | -0,54% | 25.443.527,00 |
| 16.12.2019 | 155,11 | 155,90 | 154,82 | 155,53 | 0,65% | 24.152.770,00 |
| 13.12.2019 | 153,00 | 154,89 | 152,83 | 154,53 | 0,84% | 23.850.062,00 |
| 12.12.2019 | 151,65 | 153,44 | 151,02 | 153,24 | 1,02% | 24.645.366,00 |
| 11.12.2019 | 151,54 | 151,87 | 150,33 | 151,70 | 0,38% | 18.860.001,00 |
| 10.12.2019 | 151,29 | 151,89 | 150,77 | 151,13 | -0,41% | 16.481.060,00 |
| 09.12.2019 | 150,99 | 151,87 | 150,27 | 151,75 | 0,00% | 101.612,00 |
| 06.12.2019 | 150,99 | 151,87 | 150,27 | 151,75 | 1,21% | 16.410.400,00 |
| 05.12.2019 | 150,05 | 150,32 | 149,48 | 149,93 | 0,05% | 17.880.601,00 |
| 04.12.2019 | 150,14 | 150,18 | 149,20 | 149,85 | 0,36% | 17.580.617,00 |
| 03.12.2019 | 147,49 | 149,43 | 146,65 | 149,31 | -0,16% | 25.192.145,00 |
| 02.12.2019 | 151,81 | 151,83 | 148,32 | 149,55 | -1,21% | 27.473.616,00 |
| 29.11.2019 | 152,10 | 152,30 | 151,28 | 151,38 | -0,62% | 11.977.300,00 |
| 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% | 24.635.100,00 |
| 25.11.2019 | 150,00 | 151,35 | 149,92 | 151,23 | 1,10% | 22.428.585,00 |
| 22.11.2019 | 150,07 | 150,30 | 148,82 | 149,59 | 0,07% | 15.841.680,00 |
| 21.11.2019 | 149,40 | 149,80 | 148,50 | 149,48 | -0,09% | 18.576.083,00 |
| 20.11.2019 | 150,31 | 150,84 | 148,46 | 149,62 | -0,51% | 25.720.060,00 |
| 19.11.2019 | 150,88 | 151,33 | 150,20 | 150,39 | 0,03% | 23.960.164,00 |
| 18.11.2019 | 150,07 | 150,55 | 148,98 | 150,34 | 0,25% | 21.554.762,00 |
| 15.11.2019 | 148,93 | 149,99 | 148,27 | 149,97 | 1,29% | 23.508.807,00 |
| 14.11.2019 | 147,02 | 148,41 | 147,00 | 148,06 | 0,51% | 19.755.100,00 |
| 13.11.2019 | 146,74 | 147,46 | 146,28 | 147,31 | 0,16% | 17.444.230,00 |
| 12.11.2019 | 146,28 | 147,57 | 146,06 | 147,07 | 0,66% | 18.648.712,00 |
| 11.11.2019 | 145,34 | 146,42 | 144,73 | 146,11 | 0,10% | 14.370.178,00 |
| 08.11.2019 | 143,98 | 145,99 | 143,76 | 145,96 | 1,18% | 16.752.939,00 |
| 07.11.2019 | 143,84 | 144,88 | 143,77 | 144,26 | 0,14% | 17.786.715,00 |