Börse:
237,254$
-0,28%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
237,069$
Ask:
237,439$
Aktienkurse zur Microsoft Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2022 | 239,54 | 241,13 | 235,20 | 237,92 | -1,27% | 34.176.048,00 |
| 22.09.2022 | 237,87 | 243,86 | 237,57 | 240,98 | 0,85% | 31.061.162,00 |
| 21.09.2022 | 244,27 | 247,66 | 238,90 | 238,95 | -1,44% | 28.625.557,00 |
| 20.09.2022 | 242,07 | 243,51 | 239,64 | 242,45 | -0,85% | 26.660.299,00 |
| 19.09.2022 | 242,47 | 245,14 | 240,85 | 244,52 | -0,09% | 26.826.931,00 |
| 16.09.2022 | 244,26 | 245,30 | 242,06 | 244,74 | -0,26% | 39.791.768,00 |
| 15.09.2022 | 249,77 | 251,40 | 244,02 | 245,38 | -2,71% | 31.530.948,00 |
| 14.09.2022 | 253,53 | 254,23 | 249,86 | 252,22 | 0,09% | 23.912.954,00 |
| 13.09.2022 | 258,84 | 260,40 | 251,59 | 251,99 | -5,50% | 33.353.318,00 |
| 12.09.2022 | 265,78 | 267,45 | 265,16 | 266,65 | 0,83% | 18.747.690,00 |
| 09.09.2022 | 260,50 | 265,23 | 260,29 | 264,46 | 2,30% | 22.093.190,00 |
| 08.09.2022 | 257,51 | 260,43 | 254,79 | 258,52 | 0,17% | 20.319.911,00 |
| 07.09.2022 | 254,70 | 258,83 | 253,22 | 258,09 | 1,91% | 24.126.700,00 |
| 06.09.2022 | 256,20 | 257,83 | 251,94 | 253,25 | -1,10% | 21.328.242,00 |
| 02.09.2022 | 261,70 | 264,74 | 254,47 | 256,06 | -1,67% | 22.855.380,00 |
| 01.09.2022 | 258,87 | 260,89 | 255,41 | 260,40 | -0,41% | 23.263.431,00 |
| 31.08.2022 | 265,39 | 267,11 | 261,33 | 261,47 | -0,57% | 24.791.834,00 |
| 30.08.2022 | 266,67 | 267,05 | 260,66 | 262,97 | -0,85% | 22.767.071,00 |
| 29.08.2022 | 265,85 | 267,40 | 263,85 | 265,23 | -1,07% | 20.338.544,00 |
| 26.08.2022 | 279,08 | 280,34 | 267,98 | 268,09 | -3,86% | 27.549.307,00 |
| 25.08.2022 | 277,33 | 279,02 | 274,52 | 278,85 | 1,11% | 16.583.407,00 |
| 24.08.2022 | 275,41 | 277,23 | 275,11 | 275,79 | -0,24% | 18.137.019,00 |
| 23.08.2022 | 276,44 | 278,86 | 275,40 | 276,44 | -0,47% | 17.527.409,00 |
| 22.08.2022 | 282,08 | 282,46 | 277,22 | 277,75 | -2,94% | 25.061.070,00 |
| 19.08.2022 | 288,90 | 289,25 | 285,56 | 286,15 | -1,39% | 20.570.033,00 |
| 18.08.2022 | 290,19 | 291,91 | 289,08 | 290,17 | -0,39% | 17.186.192,00 |
| 17.08.2022 | 289,74 | 293,35 | 289,47 | 291,32 | -0,47% | 18.253.358,00 |
| 16.08.2022 | 291,99 | 294,04 | 290,42 | 292,71 | -0,26% | 18.102.882,00 |
| 15.08.2022 | 291,00 | 294,18 | 290,11 | 293,47 | 0,53% | 18.085.654,00 |
| 12.08.2022 | 288,48 | 291,91 | 286,94 | 291,91 | 1,70% | 22.619.675,00 |
| 11.08.2022 | 290,85 | 291,21 | 286,51 | 287,02 | -0,74% | 20.065.938,00 |
| 10.08.2022 | 288,17 | 289,81 | 286,94 | 289,16 | 2,43% | 24.687.845,00 |
| 09.08.2022 | 279,64 | 283,08 | 277,61 | 282,30 | 0,71% | 23.405.238,00 |
| 08.08.2022 | 284,05 | 285,92 | 279,32 | 280,32 | -0,92% | 18.757.818,00 |
| 05.08.2022 | 279,15 | 283,65 | 278,68 | 282,91 | -0,26% | 16.774.606,00 |
| 04.08.2022 | 281,80 | 283,80 | 280,17 | 283,65 | 0,42% | 18.098.668,00 |
| 03.08.2022 | 276,76 | 283,50 | 276,61 | 282,47 | 2,78% | 23.518.874,00 |
| 02.08.2022 | 276,00 | 277,89 | 272,38 | 274,82 | -1,15% | 22.754.184,00 |
| 01.08.2022 | 277,82 | 281,28 | 275,84 | 278,01 | -0,97% | 21.539.580,00 |
| 29.07.2022 | 277,70 | 282,00 | 276,63 | 280,74 | 1,57% | 32.152.752,00 |
| 28.07.2022 | 269,75 | 277,84 | 267,87 | 276,41 | 2,85% | 33.459.327,00 |
| 27.07.2022 | 261,16 | 270,05 | 258,85 | 268,74 | 6,69% | 45.994.049,00 |
| 26.07.2022 | 259,86 | 259,88 | 249,57 | 251,90 | -2,68% | 39.347.957,00 |
| 25.07.2022 | 261,00 | 261,50 | 256,81 | 258,83 | -0,59% | 21.055.998,00 |
| 22.07.2022 | 265,24 | 265,33 | 259,07 | 260,36 | -1,69% | 21.881.290,00 |
| 21.07.2022 | 259,79 | 264,89 | 257,03 | 264,84 | 0,98% | 22.404.675,00 |
| 20.07.2022 | 259,90 | 264,87 | 258,91 | 262,27 | 1,06% | 22.788.282,00 |
| 19.07.2022 | 257,58 | 259,72 | 253,68 | 259,53 | 2,08% | 25.012.562,00 |
| 18.07.2022 | 259,75 | 260,84 | 253,30 | 254,25 | -0,96% | 20.975.034,00 |
| 15.07.2022 | 255,72 | 260,37 | 254,77 | 256,72 | 1,04% | 29.774.050,00 |
| 14.07.2022 | 250,57 | 255,14 | 245,94 | 254,08 | 0,54% | 25.102.823,00 |
| 13.07.2022 | 250,19 | 253,55 | 248,11 | 252,72 | -0,37% | 29.497.423,00 |
| 12.07.2022 | 265,88 | 265,94 | 252,04 | 253,67 | -4,10% | 35.868.450,00 |
| 11.07.2022 | 265,65 | 266,53 | 262,18 | 264,51 | -1,18% | 19.519.108,00 |
| 08.07.2022 | 264,79 | 268,10 | 263,29 | 267,66 | -0,28% | 19.658.751,00 |
| 07.07.2022 | 265,12 | 269,05 | 265,02 | 268,40 | 0,82% | 20.859.874,00 |
| 06.07.2022 | 263,75 | 267,99 | 262,40 | 266,21 | 1,28% | 23.824.419,00 |
| 05.07.2022 | 256,16 | 262,98 | 254,74 | 262,85 | 1,26% | 22.971.634,00 |
| 01.07.2022 | 256,39 | 259,77 | 254,61 | 259,58 | 1,07% | 22.837.692,00 |
| 30.06.2022 | 257,05 | 259,53 | 252,90 | 256,83 | -1,32% | 31.730.868,00 |
| 29.06.2022 | 257,59 | 261,97 | 255,76 | 260,26 | 1,47% | 20.069.839,00 |
| 28.06.2022 | 263,98 | 266,91 | 256,32 | 256,48 | -3,17% | 27.380.247,00 |
| 27.06.2022 | 268,20 | 268,30 | 263,28 | 264,89 | -1,05% | 24.615.114,00 |
| 24.06.2022 | 261,81 | 267,98 | 261,72 | 267,70 | 3,41% | 33.923.231,00 |
| 23.06.2022 | 255,57 | 259,37 | 253,63 | 258,86 | 2,26% | 25.861.449,00 |
| 22.06.2022 | 251,89 | 257,17 | 250,37 | 253,13 | -0,24% | 25.961.215,00 |
| 21.06.2022 | 250,26 | 254,75 | 249,51 | 253,74 | 2,46% | 29.928.297,00 |
| 17.06.2022 | 244,70 | 250,50 | 244,03 | 247,65 | 1,09% | 43.084.780,00 |
| 16.06.2022 | 245,98 | 247,42 | 243,02 | 244,97 | -2,70% | 33.169.160,00 |
| 15.06.2022 | 248,31 | 255,30 | 246,42 | 251,76 | 2,97% | 33.111.729,00 |
| 14.06.2022 | 243,86 | 245,74 | 241,51 | 244,49 | 0,92% | 28.651.487,00 |
| 13.06.2022 | 245,11 | 249,02 | 241,53 | 242,26 | -4,24% | 46.135.788,00 |
| 10.06.2022 | 260,58 | 260,58 | 252,53 | 252,99 | -4,46% | 31.445.841,00 |
| 09.06.2022 | 267,78 | 272,71 | 264,63 | 264,79 | -2,08% | 26.439.728,00 |
| 08.06.2022 | 271,71 | 273,00 | 269,61 | 270,41 | -0,77% | 17.372.341,00 |
| 07.06.2022 | 266,64 | 273,13 | 265,94 | 272,50 | 1,40% | 22.860.677,00 |
| 06.06.2022 | 272,06 | 274,18 | 267,22 | 268,75 | -0,47% | 22.400.342,00 |
| 03.06.2022 | 270,31 | 273,45 | 268,41 | 270,02 | -1,66% | 28.058.958,00 |
| 02.06.2022 | 264,45 | 274,65 | 261,60 | 274,58 | 0,79% | 44.008.209,00 |
| 01.06.2022 | 275,20 | 277,69 | 270,04 | 272,42 | 0,20% | 25.292.174,00 |
| 31.05.2022 | 272,53 | 274,77 | 268,93 | 271,87 | -0,50% | 37.827.695,00 |
| 27.05.2022 | 268,48 | 273,34 | 267,56 | 273,24 | 2,76% | 26.910.806,00 |
| 26.05.2022 | 262,27 | 267,11 | 261,43 | 265,90 | 1,29% | 25.002.105,00 |
| 25.05.2022 | 258,14 | 264,58 | 257,13 | 262,52 | 1,12% | 28.547.947,00 |
| 24.05.2022 | 257,89 | 261,33 | 253,50 | 259,62 | -0,40% | 29.043.904,00 |
| 23.05.2022 | 255,49 | 261,50 | 253,43 | 260,65 | 3,20% | 33.175.379,00 |
| 20.05.2022 | 257,24 | 258,54 | 246,44 | 252,56 | -0,23% | 39.199.279,00 |
| 19.05.2022 | 253,90 | 257,67 | 251,88 | 253,14 | -0,37% | 32.692.286,00 |
| 18.05.2022 | 263,00 | 263,60 | 252,77 | 254,08 | -4,77% | 31.355.985,00 |
| 17.05.2022 | 266,11 | 268,33 | 262,46 | 266,82 | 2,03% | 28.828.799,00 |
| 16.05.2022 | 259,95 | 265,82 | 255,78 | 261,50 | 0,15% | 32.550.933,00 |
| 13.05.2022 | 257,35 | 263,04 | 255,35 | 261,12 | 2,26% | 34.925.093,00 |
| 12.05.2022 | 257,69 | 259,88 | 250,02 | 255,35 | -2,00% | 51.033.802,00 |
| 11.05.2022 | 265,68 | 271,36 | 259,30 | 260,55 | -3,32% | 48.975.898,00 |
| 10.05.2022 | 271,69 | 273,75 | 265,07 | 269,50 | 1,86% | 39.336.424,00 |
| 09.05.2022 | 270,06 | 272,36 | 263,32 | 264,58 | -3,69% | 47.725.952,00 |
| 06.05.2022 | 274,80 | 279,25 | 271,27 | 274,73 | -0,94% | 37.780.322,00 |
| 05.05.2022 | 285,54 | 286,35 | 274,34 | 277,35 | -4,36% | 43.260.386,00 |
| 04.05.2022 | 282,59 | 290,88 | 276,73 | 289,98 | 2,91% | 33.599.320,00 |
| 03.05.2022 | 283,96 | 284,13 | 280,15 | 281,78 | -0,95% | 25.978.605,00 |