Holen Sie sich die Stockscreener-App
408.21
1.90%
-7.92
Handel nachbörslich:
408.00
-0.21
-0.05%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MSFT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Microsoft Corporation-Aktien (MSFT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $418.0 | $407.9 | $10.16 | 25,668,606.0 | -1.90% |
| 2025-02-20 | $419.3 | $412.5 | $6.77 | 22,222,021.0 | +0.33% |
| 2025-02-19 | $415.5 | $407.6 | $7.84 | 23,489,244.0 | +1.25% |
| 2025-02-18 | $410.6 | $406.5 | $4.10 | 18,720,590.0 | +0.30% |
| 2025-02-14 | $408.9 | $405.9 | $3.03 | 20,844,996.0 | -0.51% |
| 2025-02-13 | $411.0 | $406.4 | $4.64 | 20,479,850.0 | +0.37% |
| 2025-02-12 | $410.8 | $404.4 | $6.38 | 15,573,236.0 | -0.58% |
| 2025-02-11 | $412.5 | $409.3 | $3.19 | 15,203,556.0 | -0.19% |
| 2025-02-10 | $415.5 | $410.9 | $4.54 | 15,156,811.0 | +0.60% |
| 2025-02-07 | $418.6 | $408.1 | $10.55 | 21,657,810.0 | -1.46% |
| 2025-02-06 | $418.2 | $414.0 | $4.20 | 15,704,840.0 | +0.61% |
| 2025-02-05 | $413.8 | $410.4 | $3.43 | 15,308,255.0 | +0.22% |
| 2025-02-04 | $413.9 | $409.7 | $4.18 | 19,517,080.0 | +0.35% |
| 2025-02-03 | $415.4 | $408.7 | $6.75 | 24,491,774.0 | -1.00% |
| 2025-01-31 | $420.7 | $414.9 | $5.78 | 31,862,558.0 | +0.02% |
| 2025-01-30 | $422.9 | $413.2 | $9.70 | 53,551,151.0 | -6.18% |
| 2025-01-29 | $446.9 | $440.4 | $6.48 | 20,544,354.0 | -1.09% |
| 2025-01-28 | $448.4 | $431.4 | $17.00 | 22,286,831.0 | +2.91% |
| 2025-01-27 | $435.2 | $423.5 | $11.70 | 32,790,780.0 | -2.14% |
| 2025-01-24 | $446.6 | $441.4 | $5.25 | 14,573,024.0 | -0.59% |
| 2025-01-23 | $446.8 | $441.5 | $5.25 | 16,948,661.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $419.3 | $404.4 | $14.94 | 299,707,275.0 | -1.65% |
| 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% |
4.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):