Holen Sie sich die Stockscreener-App
414.44
1.63%
6.66
Handel nachbörslich:
413.24
-1.20
-0.29%
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $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% |
| 2026-04-23 | $432.9 | $411.4 | $21.49 | 38,039,758.0 | -3.97% |
| 2026-04-22 | $433.7 | $423.7 | $10.03 | 29,132,874.0 | +2.07% |
| 2026-04-21 | $427.2 | $417.2 | $9.98 | 31,901,447.0 | +1.46% |
| 2026-04-20 | $423.3 | $416.3 | $7.03 | 26,702,761.0 | -1.12% |
| 2026-04-17 | $431.6 | $420.7 | $10.89 | 47,640,520.0 | +0.60% |
| 2026-04-16 | $420.8 | $412.1 | $8.68 | 41,153,148.0 | +2.20% |
| 2026-04-15 | $414.4 | $396.7 | $17.64 | 44,555,236.0 | +4.61% |
| 2026-04-14 | $394.7 | $386.5 | $8.17 | 36,991,595.0 | +2.27% |
| 2026-04-13 | $384.5 | $371.0 | $13.52 | 35,031,039.0 | +3.64% |
| 2026-04-10 | $375.6 | $370.0 | $5.61 | 28,016,950.0 | -0.59% |
| 2026-04-09 | $373.5 | $367.1 | $6.45 | 30,227,482.0 | -0.34% |
| 2026-04-08 | $385.0 | $371.4 | $13.59 | 32,890,346.0 | +0.55% |
| 2026-04-07 | $372.4 | $366.6 | $5.89 | 20,583,933.0 | -0.16% |
| 2026-04-06 | $373.7 | $369.5 | $4.23 | 16,053,103.0 | -0.16% |
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 | $417.1 | $410.4 | $6.68 | 31,447,932.0 | +0.00% |
| 2026-04 | $433.7 | $364.1 | $69.55 | 735,530,309.0 | +11.96% |
| 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% |
6.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):