Holen Sie sich die Stockscreener-App
436.60
0.10%
-0.43
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $443.7 | $428.6 | $15.11 | 46,211,280.0 | -0.10% |
| 2024-12-19 | $443.2 | $436.3 | $6.86 | 19,309,574.0 | -0.08% |
| 2024-12-18 | $452.6 | $437.0 | $15.63 | 22,568,120.0 | -3.76% |
| 2024-12-17 | $455.3 | $449.6 | $5.72 | 19,578,630.0 | +0.64% |
| 2024-12-16 | $452.2 | $445.3 | $6.90 | 21,689,681.0 | +0.97% |
| 2024-12-13 | $451.4 | $445.6 | $5.85 | 19,694,667.0 | -0.51% |
| 2024-12-12 | $456.2 | $449.1 | $7.05 | 19,668,634.0 | +0.13% |
| 2024-12-11 | $450.4 | $444.1 | $6.30 | 15,394,256.0 | +1.28% |
| 2024-12-10 | $449.6 | $441.6 | $8.02 | 17,598,607.0 | -0.60% |
| 2024-12-09 | $448.3 | $440.5 | $7.83 | 17,063,043.0 | +0.55% |
| 2024-12-06 | $446.1 | $441.8 | $4.33 | 17,939,766.0 | +0.21% |
| 2024-12-05 | $444.7 | $436.2 | $8.49 | 20,799,887.0 | +1.19% |
| 2024-12-04 | $439.7 | $432.6 | $7.04 | 23,868,663.0 | +1.44% |
| 2024-12-03 | $432.5 | $427.7 | $4.73 | 17,066,807.0 | +0.05% |
| 2024-12-02 | $433.0 | $421.3 | $11.69 | 18,047,463.0 | +1.78% |
| 2024-11-29 | $424.9 | $417.8 | $7.08 | 15,132,529.0 | +0.11% |
| 2024-11-27 | $427.2 | $422.0 | $5.21 | 17,357,282.0 | -1.17% |
| 2024-11-26 | $429.0 | $418.9 | $10.19 | 22,432,529.0 | +2.20% |
| 2024-11-25 | $421.1 | $414.9 | $6.23 | 24,377,511.0 | +0.43% |
| 2024-11-22 | $417.4 | $411.1 | $6.34 | 22,774,401.0 | +1.00% |
| 2024-11-21 | $419.8 | $410.3 | $9.49 | 18,119,444.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $456.2 | $421.3 | $34.85 | 362,710,358.0 | +3.10% |
| 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% |
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% |
0.52%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):