Börse:
304,326$
0,52%
Echtzeit-Aktienkurs Microsoft Corp
Bid:
304,244$
Ask:
304,407$
Aktienkurse zur Microsoft Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 302,34 | 304,45 | 300,52 | 304,21 | 0,48% | 25.384.803,00 |
| 14.10.2021 | 299,21 | 303,27 | 297,83 | 302,75 | 2,17% | 27.262.902,00 |
| 13.10.2021 | 294,91 | 297,28 | 293,49 | 296,31 | 1,17% | 23.424.025,00 |
| 12.10.2021 | 295,34 | 295,44 | 292,35 | 292,88 | -0,46% | 17.974.143,00 |
| 11.10.2021 | 292,92 | 297,97 | 292,75 | 294,23 | -0,21% | 19.298.634,00 |
| 08.10.2021 | 296,22 | 296,64 | 293,76 | 294,85 | 0,00% | 17.685.700,00 |
| 07.10.2021 | 295,17 | 296,64 | 293,92 | 294,85 | 0,59% | 20.430.471,00 |
| 06.10.2021 | 285,78 | 293,63 | 285,51 | 293,11 | 1,51% | 28.002.559,00 |
| 05.10.2021 | 284,05 | 290,40 | 284,05 | 288,76 | 2,00% | 24.993.024,00 |
| 04.10.2021 | 287,40 | 287,75 | 280,25 | 283,11 | -2,07% | 31.350.747,00 |
| 01.10.2021 | 282,12 | 289,98 | 281,29 | 289,10 | 2,55% | 30.086.280,00 |
| 30.09.2021 | 285,71 | 287,83 | 281,62 | 281,92 | -0,73% | 32.343.635,00 |
| 29.09.2021 | 285,10 | 286,77 | 283,01 | 284,00 | 0,17% | 26.353.696,00 |
| 28.09.2021 | 289,80 | 290,78 | 282,75 | 283,52 | -3,62% | 43.186.237,00 |
| 27.09.2021 | 296,14 | 296,47 | 292,95 | 294,17 | -1,73% | 23.571.742,00 |
| 24.09.2021 | 298,23 | 299,80 | 296,93 | 299,35 | -0,07% | 14.998.978,00 |
| 23.09.2021 | 298,85 | 300,90 | 297,53 | 299,56 | 0,33% | 18.604.601,00 |
| 22.09.2021 | 296,73 | 300,22 | 294,51 | 298,58 | 1,28% | 26.626.342,00 |
| 21.09.2021 | 295,69 | 297,54 | 294,07 | 294,80 | 0,17% | 22.364.103,00 |
| 20.09.2021 | 296,33 | 298,72 | 289,52 | 294,30 | -1,86% | 38.278.661,00 |
| 17.09.2021 | 304,17 | 304,50 | 299,53 | 299,87 | -1,75% | 41.372.457,00 |
| 16.09.2021 | 303,76 | 305,31 | 300,76 | 305,22 | 0,13% | 19.550.815,00 |
| 15.09.2021 | 303,26 | 305,32 | 301,82 | 304,82 | 1,68% | 28.356.304,00 |
| 14.09.2021 | 299,56 | 301,39 | 298,10 | 299,79 | 0,94% | 21.853.433,00 |
| 13.09.2021 | 297,55 | 298,54 | 294,08 | 296,99 | 0,43% | 23.652.949,00 |
| 10.09.2021 | 298,42 | 299,92 | 295,38 | 295,71 | -0,52% | 19.633.363,00 |
| 09.09.2021 | 300,82 | 302,14 | 297,00 | 297,25 | -0,99% | 19.927.000,00 |
| 08.09.2021 | 299,78 | 300,61 | 297,47 | 300,21 | 0,01% | 15.046.819,00 |
| 07.09.2021 | 301,01 | 301,09 | 298,20 | 300,18 | -0,92% | 17.184.083,00 |
| 06.09.2021 | 302,60 | 303,12 | 302,37 | 302,98 | 0,61% | - |
| 03.09.2021 | 300,99 | 302,60 | 300,26 | 301,14 | -0,00% | 14.751.610,00 |
| 02.09.2021 | 302,20 | 303,36 | 300,18 | 301,15 | -0,23% | 16.290.545,00 |
| 01.09.2021 | 302,86 | 305,19 | 301,49 | 301,83 | -0,02% | 18.983.826,00 |
| 31.08.2021 | 304,42 | 304,50 | 301,50 | 301,88 | -0,56% | 26.285.338,00 |
| 30.08.2021 | 301,11 | 304,22 | 301,06 | 303,59 | 1,29% | 16.348.072,00 |
| 27.08.2021 | 298,99 | 300,87 | 296,83 | 299,72 | 0,21% | 22.605.726,00 |
| 26.08.2021 | 300,99 | 302,43 | 298,95 | 299,09 | -0,97% | 17.666.084,00 |
| 25.08.2021 | 304,30 | 304,59 | 300,42 | 302,01 | -0,20% | 20.006.057,00 |
| 24.08.2021 | 305,02 | 305,65 | 302,00 | 302,62 | -0,67% | 18.175.774,00 |
| 23.08.2021 | 303,25 | 305,40 | 301,85 | 304,65 | 0,10% | 22.830.157,00 |
| 20.08.2021 | 299,72 | 305,84 | 298,06 | 304,36 | 2,56% | 40.817.646,00 |
| 19.08.2021 | 288,69 | 297,47 | 288,64 | 296,77 | 2,08% | 29.850.461,00 |
| 18.08.2021 | 292,04 | 294,82 | 290,27 | 290,73 | -0,80% | 21.812.985,00 |
| 17.08.2021 | 292,39 | 293,43 | 291,08 | 293,08 | -0,52% | 20.075.250,00 |
| 16.08.2021 | 293,19 | 294,82 | 290,02 | 294,60 | 0,60% | 22.516.027,00 |
| 13.08.2021 | 289,48 | 292,90 | 289,30 | 292,85 | 1,05% | 18.249.046,00 |
| 12.08.2021 | 286,63 | 289,97 | 286,34 | 289,81 | 1,00% | 14.570.391,00 |
| 11.08.2021 | 287,21 | 288,66 | 285,86 | 286,95 | 0,18% | 13.955.934,00 |
| 10.08.2021 | 288,80 | 289,25 | 285,20 | 286,44 | -0,66% | 18.616.578,00 |
| 09.08.2021 | 289,75 | 291,55 | 287,81 | 288,33 | -0,39% | 16.117.629,00 |
| 06.08.2021 | 288,51 | 289,50 | 287,62 | 289,46 | -0,02% | 16.589.336,00 |
| 05.08.2021 | 286,88 | 289,63 | 286,10 | 289,52 | 1,05% | 13.900.167,00 |
| 04.08.2021 | 286,22 | 287,59 | 284,65 | 286,51 | -0,21% | 16.191.301,00 |
| 03.08.2021 | 285,42 | 287,23 | 284,00 | 287,12 | 0,81% | 17.879.048,00 |
| 02.08.2021 | 286,36 | 286,77 | 283,74 | 284,82 | -0,03% | 16.267.357,00 |
| 30.07.2021 | 285,17 | 286,66 | 283,91 | 284,91 | -0,55% | 20.944.846,00 |
| 29.07.2021 | 286,23 | 288,62 | 286,08 | 286,50 | 0,10% | 18.168.294,00 |
| 28.07.2021 | 288,99 | 290,15 | 283,83 | 286,22 | -0,11% | 33.566.853,00 |
| 27.07.2021 | 289,43 | 289,58 | 282,95 | 286,54 | -0,87% | 33.604.073,00 |
| 26.07.2021 | 289,00 | 289,69 | 286,64 | 289,05 | -0,21% | 23.176.073,00 |
| 23.07.2021 | 287,37 | 289,99 | 286,50 | 289,67 | 1,23% | 22.768.071,00 |
| 22.07.2021 | 283,84 | 286,42 | 283,42 | 286,14 | 1,68% | 23.384.059,00 |
| 21.07.2021 | 278,91 | 281,52 | 277,29 | 281,40 | 0,74% | 24.364.320,00 |
| 20.07.2021 | 278,03 | 280,97 | 276,26 | 279,32 | 0,83% | 26.259.741,00 |
| 19.07.2021 | 278,93 | 280,37 | 274,45 | 277,01 | -1,33% | 32.935.634,00 |
| 16.07.2021 | 282,07 | 284,10 | 279,46 | 280,75 | -0,10% | 26.186.848,00 |
| 15.07.2021 | 282,00 | 282,51 | 279,83 | 281,03 | -0,52% | 22.604.227,00 |
| 14.07.2021 | 282,35 | 283,66 | 280,55 | 282,51 | 0,54% | 23.113.662,00 |
| 13.07.2021 | 277,52 | 282,85 | 277,39 | 280,98 | 1,32% | 26.120.128,00 |
| 12.07.2021 | 279,16 | 279,77 | 276,58 | 277,32 | -0,22% | 18.931.695,00 |
| 09.07.2021 | 275,72 | 278,05 | 275,32 | 277,94 | 0,19% | 23.916.665,00 |
| 08.07.2021 | 276,90 | 278,73 | 274,87 | 277,42 | -0,90% | 24.618.591,00 |
| 07.07.2021 | 279,40 | 280,70 | 277,15 | 279,93 | 0,82% | 23.260.031,00 |
| 06.07.2021 | 278,03 | 279,37 | 274,30 | 277,66 | 0,00% | 31.565.560,00 |
| 02.07.2021 | 272,82 | 278,00 | 272,50 | 277,65 | 2,23% | 26.474.408,00 |
| 01.07.2021 | 269,61 | 271,84 | 269,60 | 271,60 | 0,26% | 16.725.323,00 |
| 30.06.2021 | 270,69 | 271,36 | 269,60 | 270,90 | -0,18% | 21.656.457,00 |
| 29.06.2021 | 268,86 | 271,65 | 267,98 | 271,40 | 1,00% | 19.439.784,00 |
| 28.06.2021 | 266,19 | 268,90 | 265,91 | 268,72 | 1,40% | 19.590.024,00 |
| 25.06.2021 | 266,23 | 267,25 | 264,76 | 265,02 | -0,63% | 25.611.113,00 |
| 24.06.2021 | 266,16 | 267,85 | 265,47 | 266,69 | 0,53% | 21.446.867,00 |
| 23.06.2021 | 265,99 | 266,83 | 264,43 | 265,27 | -0,09% | 19.518.681,00 |
| 22.06.2021 | 262,72 | 265,79 | 262,40 | 265,51 | 1,10% | 24.694.090,00 |
| 21.06.2021 | 259,82 | 263,52 | 257,92 | 262,63 | 1,23% | 26.696.119,00 |
| 18.06.2021 | 259,63 | 262,30 | 258,75 | 259,43 | -0,56% | 37.202.217,00 |
| 17.06.2021 | 256,07 | 261,75 | 256,01 | 260,90 | 1,37% | 27.565.537,00 |
| 16.06.2021 | 259,40 | 260,58 | 254,42 | 257,38 | -0,38% | 27.219.956,00 |
| 15.06.2021 | 259,77 | 259,99 | 257,68 | 258,36 | -0,59% | 18.038.931,00 |
| 14.06.2021 | 257,90 | 259,95 | 256,80 | 259,89 | 0,78% | 19.150.507,00 |
| 11.06.2021 | 257,98 | 258,49 | 256,61 | 257,89 | 0,25% | 18.999.731,00 |
| 10.06.2021 | 254,29 | 257,46 | 253,67 | 257,24 | 1,44% | 24.563.619,00 |
| 09.06.2021 | 253,81 | 255,53 | 253,21 | 253,59 | 0,40% | 17.937.634,00 |
| 08.06.2021 | 255,16 | 256,01 | 252,51 | 252,57 | -0,49% | 22.454.998,00 |
| 07.06.2021 | 249,98 | 254,09 | 249,81 | 253,81 | 1,20% | 23.079.167,00 |
| 04.06.2021 | 247,76 | 251,65 | 247,51 | 250,79 | 2,07% | 25.281.094,00 |
| 03.06.2021 | 245,22 | 246,34 | 243,00 | 245,71 | -0,64% | 25.307.711,00 |
| 02.06.2021 | 248,13 | 249,27 | 245,84 | 247,30 | -0,04% | 19.406.705,00 |
| 01.06.2021 | 251,23 | 251,29 | 246,96 | 247,40 | -0,91% | 23.213.310,00 |
| 28.05.2021 | 251,00 | 252,08 | 249,56 | 249,68 | 0,15% | 18.274.942,00 |
| 27.05.2021 | 251,17 | 251,48 | 249,25 | 249,31 | -0,87% | 24.426.244,00 |