Börse:
125,254$
-0,15%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
125,231$
Ask:
125,276$
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2019 | 125,77 | 125,77 | 124,58 | 125,25 | -0,15% | - |
| 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 |
| 21.02.2019 | 106,90 | 109,48 | 106,87 | 109,41 | 2,11% | 29.063.231,00 |
| 20.02.2019 | 107,86 | 107,94 | 106,29 | 107,15 | -0,94% | 21.607.671,00 |
| 19.02.2019 | 107,79 | 108,66 | 107,78 | 108,17 | -0,05% | 18.038.460,00 |
| 15.02.2019 | 107,91 | 108,30 | 107,36 | 108,22 | 1,23% | 26.606.886,00 |
| 14.02.2019 | 106,31 | 107,29 | 105,66 | 106,90 | 0,08% | 21.784.703,00 |
| 13.02.2019 | 107,50 | 107,78 | 106,71 | 106,81 | -0,07% | 18.394.869,00 |
| 12.02.2019 | 106,14 | 107,14 | 105,48 | 106,89 | 1,56% | 25.056.595,00 |
| 11.02.2019 | 106,20 | 106,58 | 104,97 | 105,25 | -0,40% | 18.914.123,00 |
| 08.02.2019 | 104,39 | 105,78 | 104,26 | 105,67 | 0,38% | 21.461.093,00 |
| 07.02.2019 | 105,19 | 105,59 | 104,29 | 105,27 | -0,72% | 29.760.697,00 |
| 06.02.2019 | 107,00 | 107,00 | 105,53 | 106,03 | -1,11% | 20.609.759,00 |
| 05.02.2019 | 106,06 | 107,27 | 105,96 | 107,22 | 1,40% | 27.325.365,00 |
| 04.02.2019 | 102,87 | 105,80 | 102,77 | 105,74 | 2,88% | 31.315.282,00 |
| 01.02.2019 | 103,78 | 104,10 | 102,35 | 102,78 | -1,58% | 35.535.690,00 |
| 31.01.2019 | 103,80 | 105,22 | 103,18 | 104,43 | -1,83% | 55.636.391,00 |
| 30.01.2019 | 104,62 | 106,38 | 104,33 | 106,38 | 3,34% | 49.471.866,00 |
| 29.01.2019 | 104,88 | 104,97 | 102,17 | 102,94 | -2,04% | 31.490.547,00 |
| 28.01.2019 | 106,26 | 106,48 | 104,66 | 105,08 | -1,95% | 29.476.719,00 |
| 25.01.2019 | 107,24 | 107,88 | 106,59 | 107,17 | 0,91% | 31.218.193,00 |
| 24.01.2019 | 106,86 | 107,00 | 105,34 | 106,20 | -0,48% | 23.164.838,00 |
| 23.01.2019 | 106,12 | 107,04 | 105,34 | 106,71 | 0,97% | 25.874.294,00 |
| 22.01.2019 | 106,75 | 107,10 | 104,86 | 105,68 | -1,88% | 32.371.253,00 |
| 18.01.2019 | 107,46 | 107,90 | 105,91 | 107,71 | 1,50% | 37.427.587,00 |
| 17.01.2019 | 105,00 | 106,63 | 104,76 | 106,12 | 0,70% | 28.393.015,00 |
| 16.01.2019 | 105,26 | 106,26 | 104,96 | 105,38 | 0,35% | 29.853.865,00 |
| 15.01.2019 | 102,51 | 105,05 | 101,88 | 105,01 | 2,90% | 31.587.616,00 |
| 14.01.2019 | 101,90 | 102,87 | 101,26 | 102,05 | -0,73% | 28.437.079,00 |
| 11.01.2019 | 103,19 | 103,44 | 101,64 | 102,80 | -0,77% | 28.314.202,00 |
| 10.01.2019 | 103,22 | 103,75 | 102,38 | 103,60 | -0,64% | 30.067.556,00 |
| 09.01.2019 | 103,86 | 104,88 | 103,24 | 104,27 | 1,43% | 32.280.840,00 |
| 08.01.2019 | 103,04 | 103,97 | 101,71 | 102,80 | 0,73% | 31.514.415,00 |
| 07.01.2019 | 101,64 | 103,27 | 100,98 | 102,06 | 0,13% | 35.656.136,00 |
| 04.01.2019 | 99,72 | 102,51 | 98,93 | 101,93 | 4,65% | 44.060.620,00 |
| 03.01.2019 | 100,10 | 100,19 | 97,20 | 97,40 | -3,68% | 42.578.410,00 |
| 02.01.2019 | 99,55 | 101,75 | 98,94 | 101,12 | -0,44% | 35.329.345,00 |
| 31.12.2018 | 101,29 | 102,40 | 100,44 | 101,57 | 1,18% | 33.173.765,00 |
| 28.12.2018 | 102,09 | 102,41 | 99,52 | 100,39 | -0,78% | 38.169.312,00 |
| 27.12.2018 | 99,30 | 101,19 | 96,40 | 101,18 | 0,62% | 49.498.509,00 |
| 26.12.2018 | 95,14 | 100,69 | 93,96 | 100,56 | 6,83% | 51.634.793,00 |
| 24.12.2018 | 97,68 | 97,97 | 93,98 | 94,13 | -4,17% | 43.935.192,00 |
| 21.12.2018 | 101,63 | 103,00 | 97,46 | 98,23 | -3,23% | 111.242.070,00 |
| 20.12.2018 | 103,05 | 104,31 | 98,78 | 101,51 | -2,10% | 70.334.184,00 |
| 19.12.2018 | 103,65 | 106,88 | 101,35 | 103,69 | -0,27% | 68.198.186,00 |
| 18.12.2018 | 103,75 | 104,51 | 102,52 | 103,97 | 1,05% | 49.319.196,00 |
| 17.12.2018 | 105,41 | 105,80 | 101,71 | 102,89 | -2,96% | 56.957.314,00 |
| 14.12.2018 | 108,25 | 109,26 | 105,50 | 106,03 | -3,12% | 47.043.136,00 |
| 13.12.2018 | 109,58 | 110,87 | 108,63 | 109,45 | 0,34% | 31.333.362,00 |
| 12.12.2018 | 110,89 | 111,27 | 109,04 | 109,08 | 0,45% | 36.183.020,00 |
| 11.12.2018 | 109,80 | 110,95 | 107,44 | 108,59 | 0,93% | 42.381.947,00 |
| 10.12.2018 | 104,80 | 107,98 | 103,89 | 107,59 | 2,64% | 40.801.525,00 |
| 07.12.2018 | 108,38 | 109,45 | 104,30 | 104,82 | -4,00% | 45.044.937,00 |
| 06.12.2018 | 105,82 | 109,24 | 105,00 | 109,19 | 0,62% | 49.107.431,00 |
| 04.12.2018 | 111,94 | 112,64 | 108,21 | 108,52 | -3,18% | 45.196.984,00 |
| 03.12.2018 | 113,00 | 113,42 | 110,73 | 112,09 | 1,08% | 34.732.772,00 |
| 30.11.2018 | 110,70 | 110,97 | 109,36 | 110,89 | 0,64% | 33.665.624,00 |
| 29.11.2018 | 110,33 | 111,12 | 109,03 | 110,19 | -0,84% | 28.123.195,00 |
| 28.11.2018 | 107,89 | 111,33 | 107,86 | 111,12 | 3,71% | 46.788.461,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen