415.49
price down icon0.55%   -2.30
pre-market  Vorhandelsmarkt:  416.24   0.75   +0.18%
loading

Microsoft Corporation-Aktien (MSFT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-20 $417.3 $410.6 $6.71 17,116,901.0 -0.55%
2024-11-19 $417.9 $411.6 $6.39 16,873,510.0 +0.49%
2024-11-18 $418.4 $412.1 $6.30 22,540,408.0 +0.18%
2024-11-15 $422.8 $413.6 $9.16 27,300,515.0 -2.79%
2024-11-14 $428.2 $420.0 $8.17 27,166,789.0 +0.40%
2024-11-13 $429.3 $418.2 $11.12 20,420,629.0 +0.51%
2024-11-12 $424.4 $417.2 $7.24 18,164,985.0 +1.20%
2024-11-11 $424.8 $416.0 $8.81 18,783,696.0 -1.07%
2024-11-08 $426.5 $421.8 $4.72 15,823,657.0 -0.68%
2024-11-07 $426.9 $419.9 $6.97 18,028,458.0 +1.25%
2024-11-06 $420.4 $410.5 $9.93 25,127,700.0 +2.12%
2024-11-05 $414.9 $408.1 $6.82 16,968,421.0 +0.73%
2024-11-04 $410.4 $405.6 $4.84 18,483,122.0 -0.47%
2024-11-01 $415.5 $407.5 $8.00 22,778,881.0 +0.99%
2024-10-31 $416.2 $406.3 $9.86 52,724,438.0 -6.05%
2024-10-30 $438.5 $432.1 $6.40 26,624,978.0 +0.13%
2024-10-29 $433.2 $425.8 $7.37 16,424,903.0 +1.26%
2024-10-28 $431.9 $426.3 $5.64 13,319,068.0 -0.36%
2024-10-25 $432.5 $426.6 $5.95 15,927,660.0 +0.81%
2024-10-24 $426.0 $422.4 $3.58 13,666,135.0 +0.03%
2024-10-23 $431.1 $422.5 $8.55 17,844,317.0 -0.68%
2024-10-22 $430.6 $418.0 $12.54 25,020,514.0 +2.08%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $429.3 $405.6 $23.75 302,694,573.0 +2.25%
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%

Microsoft Corporation-Aktien (MSFT) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $263.9 $233.9 $30.05 591,277,620.0 -6.00%
2022-11 $255.3 $213.4 $41.90 615,299,274.0 +9.91%
2022-10 $251.0 $219.1 $31.91 671,148,524.0 -0.33%
2022-09 $267.4 $232.7 $34.72 575,170,743.0 -10.93%
2022-08 $294.2 $260.7 $33.52 476,669,602.0 -6.80%
2022-07 $282.0 $245.9 $36.06 498,933,971.0 +9.24%
2022-06 $277.7 $241.5 $36.18 594,358,001.0 -5.53%
2022-05 $290.9 $246.4 $44.44 738,861,949.0 -2.04%
2022-04 $315.1 $270.0 $45.11 627,277,427.0 -9.99%
2022-03 $315.9 $270.0 $45.95 734,040,989.0 +3.19%
2022-02 $315.1 $271.5 $43.60 697,200,455.0 -3.92%
2022-01 $338.0 $276.1 $61.95 936,177,325.0 -7.53%
$190.75
price up icon 0.98%
$499.50
price down icon 0.02%
$62.12
price down icon 1.37%
$350.15
price down icon 0.89%
$541.56
price up icon 1.41%
Kapitalisierung:     |  Volumen (24h):