Holen Sie sich die Stockscreener-App
418.57
0.12%
-0.52
Handel nachbörslich:
417.80
-0.77
-0.18%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MSFT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Microsoft Corp-Aktien (MSFT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $424.4 | $416.3 | $8.07 | 22,307,884.0 | -0.12% |
| 2026-05-21 | $426.3 | $415.7 | $10.63 | 30,971,366.0 | -0.47% |
| 2026-05-20 | $422.1 | $411.3 | $10.80 | 27,740,844.0 | +0.87% |
| 2026-05-19 | $432.7 | $416.5 | $16.21 | 32,871,442.0 | -1.44% |
| 2026-05-18 | $425.1 | $415.6 | $9.51 | 31,060,686.0 | +0.38% |
| 2026-05-15 | $428.2 | $412.9 | $15.26 | 50,278,452.0 | +3.05% |
| 2026-05-14 | $411.8 | $400.9 | $10.96 | 27,421,212.0 | +1.04% |
| 2026-05-13 | $406.3 | $401.0 | $5.28 | 29,000,942.0 | -0.63% |
| 2026-05-12 | $415.5 | $406.6 | $8.86 | 37,249,646.0 | -1.18% |
| 2026-05-11 | $412.7 | $405.5 | $7.19 | 34,355,899.0 | -0.59% |
| 2026-05-08 | $418.6 | $414.0 | $4.63 | 33,212,752.0 | -1.34% |
| 2026-05-07 | $428.0 | $418.8 | $9.22 | 34,743,389.0 | +1.65% |
| 2026-05-06 | $418.4 | $405.1 | $13.31 | 30,184,641.0 | +0.63% |
| 2026-05-05 | $416.8 | $408.8 | $7.98 | 25,194,062.0 | -0.54% |
| 2026-05-04 | $420.8 | $410.8 | $9.98 | 27,970,060.0 | -0.20% |
| 2026-05-01 | $417.1 | $410.4 | $6.68 | 31,447,932.0 | +1.63% |
| 2026-04-30 | $414.4 | $398.0 | $16.41 | 70,557,991.0 | -3.93% |
| 2026-04-29 | $426.8 | $420.3 | $6.53 | 33,136,166.0 | -1.12% |
| 2026-04-28 | $429.9 | $421.9 | $8.02 | 30,311,220.0 | +1.04% |
| 2026-04-27 | $427.1 | $417.1 | $10.04 | 30,687,795.0 | +0.05% |
| 2026-04-24 | $424.9 | $415.8 | $9.15 | 27,345,753.0 | +2.13% |
Microsoft Corp-Aktien (MSFT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Microsoft Corp-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 Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Microsoft Corp-Aktien (MSFT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $432.7 | $400.9 | $31.82 | 528,319,093.0 | +2.65% |
| 2026-04 | $433.7 | $364.1 | $69.55 | 704,082,377.0 | +10.16% |
| 2026-03 | $413.1 | $356.3 | $56.77 | 734,419,328.0 | -5.75% |
| 2026-02 | $430.7 | $381.7 | $49.03 | 789,294,212.0 | -8.73% |
| 2026-01 | $489.7 | $421.0 | $68.68 | 674,898,551.0 | -11.03% |
Microsoft Corp-Aktien (MSFT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $493.5 | $470.9 | $22.62 | 465,019,653.0 | -0.92% |
| 2025-11 | $525.0 | $464.9 | $60.07 | 476,488,828.0 | -4.98% |
| 2025-10 | $553.7 | $506.0 | $47.72 | 463,518,396.0 | -0.03% |
| 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 Corp-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% |
1.22%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):