420,000$
-0,35%
Echtzeit-Aktienkurs Microsoft Corp.
Bid:
Ask:
Aktienkurse zur Microsoft Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 421,22 | 422,00 | 419,11 | 420,91 | -0,13% | 1.885.849,00 |
27.03.2024 | 424,44 | 424,45 | 419,01 | 421,47 | -0,11% | 13.370.795,00 |
26.03.2024 | 425,61 | 425,99 | 421,35 | 421,95 | -0,22% | 12.893.114,00 |
25.03.2024 | 425,24 | 427,41 | 421,61 | 422,86 | -1,37% | 18.060.450,00 |
22.03.2024 | 429,70 | 429,86 | 426,07 | 428,74 | -0,15% | 17.648.473,00 |
21.03.2024 | 429,83 | 430,82 | 427,16 | 429,37 | 0,97% | 21.296.222,00 |
20.03.2024 | 422,00 | 425,96 | 420,66 | 425,23 | 0,91% | 17.860.085,00 |
19.03.2024 | 417,83 | 421,67 | 415,55 | 421,41 | 0,98% | 19.837.915,00 |
18.03.2024 | 414,25 | 420,73 | 413,78 | 417,32 | 0,22% | 20.105.977,00 |
15.03.2024 | 419,29 | 422,60 | 412,79 | 416,42 | -2,07% | 45.079.903,00 |
14.03.2024 | 420,24 | 427,82 | 417,99 | 425,22 | 2,44% | 34.157.299,00 |
13.03.2024 | 418,10 | 418,18 | 411,45 | 415,10 | -0,04% | 17.115.931,00 |
12.03.2024 | 407,62 | 415,57 | 406,79 | 415,28 | 2,66% | 22.457.003,00 |
11.03.2024 | 403,76 | 405,68 | 401,26 | 404,52 | -0,42% | 16.120.752,00 |
08.03.2024 | 407,96 | 410,42 | 404,33 | 406,22 | -0,71% | 18.002.186,00 |
07.03.2024 | 406,12 | 409,78 | 402,24 | 409,14 | 1,75% | 18.718.479,00 |
06.03.2024 | 402,97 | 405,16 | 398,39 | 402,09 | -0,14% | 22.344.149,00 |
05.03.2024 | 413,96 | 414,25 | 400,64 | 402,65 | -2,96% | 26.919.177,00 |
04.03.2024 | 413,44 | 417,35 | 412,32 | 414,92 | -0,14% | 17.595.956,00 |
01.03.2024 | 411,27 | 415,87 | 410,88 | 415,50 | 0,45% | 17.823.445,00 |
29.02.2024 | 408,64 | 414,20 | 405,92 | 413,64 | 1,45% | 31.947.263,00 |
28.02.2024 | 408,17 | 409,30 | 405,32 | 407,72 | 0,06% | 13.183.125,00 |
27.02.2024 | 407,99 | 408,32 | 403,85 | 407,48 | -0,01% | 14.835.827,00 |
26.02.2024 | 411,45 | 412,16 | 407,36 | 407,54 | -0,68% | 16.193.505,00 |
23.02.2024 | 415,67 | 415,86 | 408,97 | 410,34 | -0,32% | 16.295.879,00 |
22.02.2024 | 410,19 | 412,83 | 408,57 | 411,65 | 2,35% | 27.009.869,00 |
21.02.2024 | 400,17 | 402,29 | 397,22 | 402,18 | -0,15% | 18.631.072,00 |
20.02.2024 | 403,24 | 404,49 | 398,01 | 402,79 | -0,31% | 24.307.915,00 |
16.02.2024 | 407,96 | 408,29 | 403,44 | 404,06 | -0,61% | 22.296.495,00 |
15.02.2024 | 408,14 | 409,13 | 404,29 | 406,56 | -0,72% | 21.825.525,00 |
14.02.2024 | 408,07 | 409,84 | 404,57 | 409,49 | 0,78% | 20.401.190,00 |
13.02.2024 | 404,94 | 410,07 | 403,39 | 406,32 | -2,15% | 27.824.936,00 |
12.02.2024 | 420,55 | 420,74 | 414,75 | 415,26 | -1,26% | 21.202.921,00 |
09.02.2024 | 415,25 | 420,82 | 415,09 | 420,55 | 1,56% | 22.032.844,00 |
08.02.2024 | 414,05 | 415,56 | 412,53 | 414,11 | 0,01% | 21.225.257,00 |
07.02.2024 | 407,44 | 414,30 | 407,40 | 414,05 | 2,11% | 22.340.526,00 |
06.02.2024 | 405,88 | 407,97 | 402,91 | 405,49 | -0,04% | 18.382.624,00 |
05.02.2024 | 409,90 | 411,16 | 403,99 | 405,65 | -1,35% | 25.352.286,00 |
02.02.2024 | 403,81 | 412,65 | 403,56 | 411,22 | 1,84% | 28.256.670,00 |
01.02.2024 | 401,83 | 408,00 | 401,80 | 403,78 | 1,56% | 30.657.726,00 |
31.01.2024 | 406,96 | 415,32 | 397,21 | 397,58 | -2,69% | 47.871.097,00 |
30.01.2024 | 412,26 | 413,05 | 406,45 | 408,59 | -0,28% | 33.477.610,00 |
29.01.2024 | 406,06 | 409,98 | 404,33 | 409,72 | 1,43% | 24.510.236,00 |
26.01.2024 | 404,37 | 406,17 | 402,43 | 403,93 | -0,23% | 17.803.271,00 |
25.01.2024 | 404,32 | 407,01 | 402,53 | 404,87 | 0,57% | 21.021.155,00 |
24.01.2024 | 401,54 | 405,63 | 400,45 | 402,56 | 0,92% | 24.866.953,00 |
23.01.2024 | 395,75 | 399,38 | 393,93 | 398,90 | 0,60% | 20.525.882,00 |
22.01.2024 | 400,02 | 400,62 | 393,59 | 396,51 | -0,54% | 27.016.902,00 |
19.01.2024 | 395,76 | 398,67 | 393,50 | 398,67 | 1,22% | 29.331.136,00 |
18.01.2024 | 391,72 | 393,99 | 390,12 | 393,87 | 1,13% | 23.392.068,00 |
17.01.2024 | 387,98 | 390,11 | 384,81 | 389,47 | -0,20% | 22.234.108,00 |
16.01.2024 | 393,66 | 394,03 | 387,62 | 390,27 | 0,46% | 27.202.268,00 |
12.01.2024 | 385,49 | 388,68 | 384,65 | 388,47 | 1,00% | 21.661.153,00 |
11.01.2024 | 386,00 | 390,68 | 380,38 | 384,63 | 0,49% | 27.850.846,00 |
10.01.2024 | 376,37 | 384,17 | 376,32 | 382,77 | 1,86% | 25.514.245,00 |
09.01.2024 | 372,01 | 375,99 | 371,19 | 375,79 | 0,29% | 20.829.953,00 |
08.01.2024 | 369,30 | 375,20 | 369,01 | 374,69 | 1,89% | 23.133.967,00 |
05.01.2024 | 368,97 | 372,06 | 366,50 | 367,75 | -0,05% | 21.004.575,00 |
04.01.2024 | 370,67 | 373,10 | 367,17 | 367,94 | -0,72% | 20.901.502,00 |
03.01.2024 | 369,01 | 373,26 | 368,51 | 370,60 | -0,07% | 23.083.465,00 |
02.01.2024 | 373,86 | 375,90 | 366,77 | 370,87 | -1,37% | 25.258.633,00 |
29.12.2023 | 376,00 | 377,16 | 373,48 | 376,04 | 0,20% | 18.730.838,00 |
28.12.2023 | 375,37 | 376,46 | 374,16 | 375,28 | 0,32% | 14.327.013,00 |
27.12.2023 | 373,69 | 375,06 | 372,81 | 374,07 | -0,16% | 14.905.412,00 |
26.12.2023 | 375,00 | 376,94 | 373,50 | 374,66 | 0,02% | 12.673.050,00 |
22.12.2023 | 373,68 | 375,18 | 372,71 | 374,58 | 0,28% | 17.107.484,00 |
21.12.2023 | 372,56 | 374,41 | 370,04 | 373,54 | 0,79% | 17.708.006,00 |
20.12.2023 | 375,00 | 376,03 | 370,53 | 370,62 | -0,71% | 26.316.650,00 |
19.12.2023 | 371,49 | 373,26 | 369,84 | 373,26 | 0,16% | 20.603.658,00 |
18.12.2023 | 369,45 | 373,00 | 368,68 | 372,65 | 0,52% | 21.802.878,00 |
15.12.2023 | 366,85 | 372,40 | 366,28 | 370,73 | 1,31% | 78.502.324,00 |
14.12.2023 | 373,31 | 373,76 | 364,13 | 365,93 | -2,25% | 43.277.461,00 |
13.12.2023 | 376,02 | 377,64 | 370,77 | 374,37 | 0,00% | 30.955.531,00 |
12.12.2023 | 370,85 | 374,42 | 370,46 | 374,38 | 0,83% | 24.838.253,00 |
11.12.2023 | 368,48 | 371,60 | 366,10 | 371,30 | -0,78% | 27.708.757,00 |
08.12.2023 | 369,20 | 374,46 | 368,23 | 374,23 | 0,88% | 20.154.366,00 |
07.12.2023 | 368,23 | 371,45 | 366,32 | 370,95 | 0,58% | 23.118.864,00 |
06.12.2023 | 373,54 | 374,18 | 368,03 | 368,80 | -1,00% | 21.182.072,00 |
05.12.2023 | 366,45 | 373,08 | 365,62 | 372,52 | 0,92% | 23.065.035,00 |
04.12.2023 | 369,10 | 369,52 | 362,90 | 369,14 | -1,43% | 32.063.305,00 |
01.12.2023 | 376,76 | 378,16 | 371,31 | 374,51 | -1,16% | 33.040.472,00 |
30.11.2023 | 378,49 | 380,09 | 375,47 | 378,91 | 0,02% | 30.554.415,00 |
29.11.2023 | 383,76 | 384,30 | 377,44 | 378,85 | -1,01% | 28.963.399,00 |
28.11.2023 | 378,35 | 383,00 | 378,16 | 382,70 | 1,08% | 20.453.112,00 |
27.11.2023 | 376,78 | 380,64 | 376,20 | 378,61 | 0,31% | 22.179.228,00 |
24.11.2023 | 377,33 | 377,97 | 375,14 | 377,43 | -0,11% | 10.176.649,00 |
22.11.2023 | 378,00 | 379,79 | 374,97 | 377,85 | 1,28% | 23.361.184,00 |
21.11.2023 | 375,67 | 376,22 | 371,12 | 373,07 | -1,16% | 28.423.145,00 |
20.11.2023 | 371,22 | 378,87 | 371,00 | 377,44 | 2,05% | 52.528.964,00 |
17.11.2023 | 373,61 | 374,37 | 367,00 | 369,85 | -1,68% | 40.325.371,00 |
16.11.2023 | 370,96 | 376,35 | 370,18 | 376,17 | 1,76% | 27.182.315,00 |
15.11.2023 | 371,28 | 373,13 | 367,11 | 369,67 | -0,16% | 26.860.095,00 |
14.11.2023 | 371,01 | 371,95 | 367,35 | 370,27 | 0,98% | 27.683.862,00 |
13.11.2023 | 368,22 | 368,47 | 365,90 | 366,68 | -0,81% | 19.986.506,00 |
10.11.2023 | 361,49 | 370,10 | 361,07 | 369,67 | 2,49% | 28.065.164,00 |
09.11.2023 | 362,30 | 364,79 | 360,36 | 360,69 | -0,69% | 24.847.331,00 |
08.11.2023 | 361,68 | 363,87 | 360,55 | 363,20 | 0,74% | 26.767.828,00 |
07.11.2023 | 359,40 | 362,46 | 357,63 | 360,53 | 1,12% | 25.833.931,00 |
06.11.2023 | 353,45 | 357,54 | 353,35 | 356,53 | 1,06% | 23.828.301,00 |
03.11.2023 | 349,63 | 354,39 | 347,33 | 352,80 | 1,29% | 23.637.673,00 |