Börse:
141,364$
-0,15%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
141,317$
Ask:
141,411$
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2019 | 134,88 | 135,76 | 133,55 | 135,56 | -0,13% | 17.410.828,00 |
| 27.08.2019 | 136,39 | 136,72 | 134,66 | 135,74 | 0,21% | 23.115.635,00 |
| 26.08.2019 | 134,99 | 135,56 | 133,90 | 135,45 | 1,54% | 20.325.271,00 |
| 23.08.2019 | 137,19 | 138,35 | 132,80 | 133,39 | -3,19% | 37.666.554,00 |
| 22.08.2019 | 138,66 | 139,20 | 136,29 | 137,78 | -0,73% | 18.574.872,00 |
| 21.08.2019 | 138,55 | 139,49 | 138,00 | 138,79 | 1,11% | 14.468.931,00 |
| 20.08.2019 | 138,21 | 138,71 | 137,24 | 137,26 | -0,83% | 19.837.784,00 |
| 19.08.2019 | 137,86 | 138,55 | 136,88 | 138,41 | 1,67% | 23.871.567,00 |
| 16.08.2019 | 134,88 | 136,46 | 134,72 | 136,13 | 1,83% | 24.351.853,00 |
| 15.08.2019 | 134,39 | 134,58 | 132,25 | 133,68 | -0,22% | 26.403.830,00 |
| 14.08.2019 | 136,36 | 136,92 | 133,67 | 133,98 | -3,33% | 31.780.307,00 |
| 13.08.2019 | 136,05 | 138,80 | 135,00 | 138,60 | 2,07% | 24.387.119,00 |
| 12.08.2019 | 137,07 | 137,86 | 135,24 | 135,79 | -1,39% | 19.668.636,00 |
| 09.08.2019 | 138,61 | 139,38 | 136,46 | 137,71 | -0,85% | 23.185.402,00 |
| 08.08.2019 | 136,60 | 138,99 | 135,93 | 138,89 | 2,67% | 27.496.508,00 |
| 07.08.2019 | 133,79 | 135,65 | 131,83 | 135,28 | 0,44% | 33.414.539,00 |
| 06.08.2019 | 133,80 | 135,68 | 133,21 | 134,69 | 1,88% | 32.696.651,00 |
| 05.08.2019 | 133,30 | 133,93 | 130,78 | 132,21 | -3,43% | 42.749.551,00 |
| 02.08.2019 | 138,09 | 138,32 | 135,26 | 136,90 | -0,84% | 30.791.624,00 |
| 01.08.2019 | 137,00 | 140,94 | 136,93 | 138,06 | 1,31% | 40.557.502,00 |
| 31.07.2019 | 140,33 | 140,49 | 135,08 | 136,27 | -2,91% | 37.562.150,00 |
| 30.07.2019 | 140,14 | 141,22 | 139,80 | 140,35 | -0,48% | 15.646.006,00 |
| 29.07.2019 | 141,50 | 141,51 | 139,37 | 141,03 | -0,22% | 15.233.518,00 |
| 26.07.2019 | 140,37 | 141,68 | 140,30 | 141,34 | 0,82% | 16.537.491,00 |
| 25.07.2019 | 140,43 | 140,61 | 139,32 | 140,19 | -0,38% | 18.112.588,00 |
| 24.07.2019 | 138,90 | 140,74 | 138,85 | 140,72 | 1,03% | 20.464.537,00 |
| 23.07.2019 | 139,76 | 139,99 | 138,03 | 139,29 | 0,62% | 17.468.981,00 |
| 22.07.2019 | 137,41 | 139,19 | 137,33 | 138,43 | 1,32% | 24.250.300,00 |
| 19.07.2019 | 140,22 | 140,67 | 136,45 | 136,62 | 0,15% | 48.549.985,00 |
| 18.07.2019 | 135,55 | 136,62 | 134,67 | 136,42 | 0,11% | 27.425.940,00 |
| 17.07.2019 | 137,70 | 137,93 | 136,22 | 136,27 | -0,59% | 19.922.046,00 |
| 16.07.2019 | 138,96 | 139,05 | 136,52 | 137,08 | -1,31% | 21.964.335,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen