524.85
price up icon0.17%   0.87
after-market Handel nachbörslich: 524.25 -0.60 -0.11%
loading

Microsoft Corporation-Aktien (MSFT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-08 $527.0 $523.1 $3.86 13,335,020.0 +0.17%
2025-10-07 $529.8 $521.4 $8.36 14,592,931.0 -0.87%
2025-10-06 $531.0 $518.2 $12.83 21,346,974.0 +2.17%
2025-10-03 $520.5 $515.0 $5.49 15,086,982.0 +0.31%
2025-10-02 $521.6 $510.7 $10.92 21,163,674.0 -0.76%
2025-10-01 $520.5 $511.7 $8.81 22,591,663.0 +0.34%
2025-09-30 $518.2 $509.7 $8.50 19,679,719.0 +0.65%
2025-09-29 $516.8 $508.9 $7.97 17,408,068.0 +0.61%
2025-09-26 $513.9 $506.6 $7.32 16,230,210.0 +0.87%
2025-09-25 $510.0 $505.0 $4.97 15,711,556.0 -0.61%
2025-09-24 $512.5 $506.9 $5.56 13,430,031.0 +0.18%
2025-09-23 $514.6 $507.3 $7.28 19,770,253.0 -1.01%
2025-09-22 $517.7 $512.5 $5.20 19,882,181.0 -0.67%
2025-09-19 $519.3 $510.3 $8.99 52,488,988.0 +1.86%
2025-09-18 $513.1 $507.7 $5.41 18,909,224.0 -0.31%
2025-09-17 $511.3 $505.9 $5.36 15,759,219.0 +0.19%
2025-09-16 $517.2 $508.6 $8.63 19,664,089.0 -1.23%
2025-09-15 $515.5 $507.0 $8.47 17,107,785.0 +1.07%
2025-09-12 $512.5 $503.9 $8.70 23,600,457.0 +1.77%
2025-09-11 $503.2 $497.9 $5.29 17,985,312.0 +0.13%
2025-09-10 $503.2 $496.7 $6.51 21,575,697.0 +0.39%
2025-09-09 $502.2 $497.7 $4.55 14,214,029.0 +0.04%

Microsoft Corporation-Aktien (MSFT) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Microsoft Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSFT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Microsoft Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Microsoft Corporation-Aktien (MSFT) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $531.0 $510.7 $20.35 121,452,264.0 +1.33%
2025-09 $519.3 $492.4 $26.93 421,789,609.0 +2.22%
2025-08 $538.2 $498.5 $39.74 453,007,212.0 -5.03%
2025-07 $555.5 $488.7 $66.75 385,199,356.0 +7.26%
2025-06 $500.8 $456.9 $43.87 399,987,939.0 +8.05%
2025-05 $462.5 $424.9 $37.62 473,890,928.0 +16.47%
2025-04 $396.7 $344.8 $51.87 548,218,653.0 +5.29%
2025-03 $402.1 $367.2 $34.91 439,940,592.0 -5.44%
2025-02 $419.3 $386.6 $32.74 395,530,099.0 -4.35%
2025-01 $448.4 $410.7 $37.66 430,602,538.0 -1.53%

Microsoft Corporation-Aktien (MSFT) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $456.2 $421.3 $34.85 378,031,139.0 +0.32%
2024-11 $429.3 $405.6 $23.75 405,771,368.0 +4.21%
2024-10 $438.5 $406.3 $32.20 414,962,906.0 -5.57%
2024-09 $441.9 $400.8 $41.05 354,648,477.0 +3.15%
2024-08 $427.5 $385.6 $41.88 422,077,361.0 -0.29%
2024-07 $468.4 $412.2 $56.14 417,945,235.0 -6.40%
2024-06 $456.2 $408.9 $47.25 318,266,935.0 +7.67%
2024-05 $433.6 $390.3 $43.29 388,206,343.0 +6.63%
2024-04 $429.4 $388.0 $41.34 424,641,816.0 -7.46%
2024-03 $430.8 $398.4 $32.43 423,472,302.0 +1.71%
2024-02 $420.8 $397.2 $23.60 441,609,836.0 +4.04%
2024-01 $415.3 $366.5 $48.82 514,096,383.0 +5.73%

Microsoft Corporation-Aktien (MSFT) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $378.2 $362.9 $15.26 514,169,666.0 -0.76%
2023-11 $384.3 $339.6 $44.65 558,196,750.0 +12.07%
2023-10 $346.2 $311.2 $34.99 533,843,947.0 +7.08%
2023-09 $340.9 $309.4 $31.41 410,761,036.0 -3.66%
2023-08 $338.5 $311.6 $26.99 468,540,093.0 -2.43%
2023-07 $366.8 $327.0 $39.78 659,308,713.0 -1.36%
2023-06 $351.5 $322.5 $28.97 536,688,579.0 +3.70%
2023-05 $335.9 $303.4 $32.54 579,450,882.0 +6.88%
2023-04 $308.9 $275.4 $33.56 550,841,218.0 +6.58%
2023-03 $289.3 $245.6 $43.66 747,483,808.0 +15.59%
2023-02 $276.8 $245.5 $31.29 615,415,190.0 +0.65%
2023-01 $249.8 $219.3 $30.48 665,992,247.0 +3.33%
$288.63
price up icon 1.54%
$183.56
price up icon 0.76%
$509.95
price up icon 5.23%
$489.36
price up icon 2.41%
software_infrastructure NET
$220.00
price up icon 1.20%
Kapitalisierung:     |  Volumen (24h):