538.64
price down icon0.66%   -3.433
 
loading

Microsoft Corporation-Aktien (MSFT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-29 $546.3 $536.7 $9.54 12,924,893.0 -0.66%
2025-10-28 $553.7 $540.8 $12.95 29,841,600.0 +1.98%
2025-10-27 $534.6 $529.0 $5.57 18,659,160.0 +1.51%
2025-10-24 $525.3 $520.7 $4.63 15,502,520.0 +0.59%
2025-10-23 $524.0 $518.6 $5.34 13,967,472.0 +0.00%
2025-10-22 $525.2 $517.7 $7.52 18,195,897.0 +0.56%
2025-10-21 $518.7 $513.0 $5.65 15,559,852.0 +0.17%
2025-10-20 $518.7 $513.4 $5.27 14,566,712.0 +0.63%
2025-10-17 $515.5 $507.3 $8.17 19,788,531.0 +0.39%
2025-10-16 $516.9 $508.1 $8.72 15,496,919.0 -0.35%
2025-10-15 $517.2 $510.0 $7.19 14,660,105.0 -0.03%
2025-10-14 $515.3 $506.0 $9.28 14,653,084.0 -0.09%
2025-10-13 $516.4 $511.7 $4.73 14,260,498.0 +0.60%
2025-10-10 $523.6 $509.6 $13.95 23,867,403.0 -2.19%
2025-10-09 $524.3 $517.4 $6.93 18,282,692.0 -0.47%
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%

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 $553.7 $506.0 $47.72 368,344,582.0 +3.97%
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%
$276.69
price down icon 1.44%
$197.24
price up icon 4.07%
$546.92
price down icon 0.04%
$453.65
price down icon 0.70%
software_infrastructure NET
$225.72
price up icon 0.73%
Kapitalisierung:     |  Volumen (24h):