Holen Sie sich die Stockscreener-App
477.40
0.59%
-2.84
Handel nachbörslich:
477.80
0.40
+0.08%
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 |
|---|---|---|---|---|---|
| 2025-06-20 | $483.5 | $476.9 | $6.59 | 37,235,831.0 | -0.59% |
| 2025-06-18 | $481.0 | $474.5 | $6.54 | 17,493,678.0 | +0.46% |
| 2025-06-17 | $478.7 | $474.1 | $4.66 | 15,379,089.0 | -0.23% |
| 2025-06-16 | $480.7 | $475.0 | $5.69 | 15,544,815.0 | +0.88% |
| 2025-06-13 | $479.2 | $472.8 | $6.42 | 16,793,308.0 | -0.82% |
| 2025-06-12 | $480.4 | $473.5 | $6.90 | 18,860,455.0 | +1.32% |
| 2025-06-11 | $475.5 | $469.7 | $5.82 | 16,357,951.0 | +0.36% |
| 2025-06-10 | $472.8 | $467.0 | $5.84 | 15,346,275.0 | -0.39% |
| 2025-06-09 | $473.4 | $468.6 | $4.81 | 16,433,061.0 | +0.50% |
| 2025-06-06 | $473.3 | $468.8 | $4.56 | 15,232,490.0 | +0.58% |
| 2025-06-05 | $469.6 | $464.0 | $5.62 | 20,033,907.0 | +0.82% |
| 2025-06-04 | $465.7 | $463.0 | $2.67 | 14,268,017.0 | +0.19% |
| 2025-06-03 | $464.1 | $460.9 | $3.28 | 15,720,873.0 | +0.22% |
| 2025-06-02 | $462.1 | $456.9 | $5.22 | 16,872,410.0 | +0.35% |
| 2025-05-30 | $461.7 | $455.5 | $6.14 | 34,821,786.0 | +0.37% |
| 2025-05-29 | $461.7 | $455.3 | $6.41 | 13,943,079.0 | +0.29% |
| 2025-05-28 | $462.5 | $456.9 | $5.59 | 16,927,869.0 | -0.72% |
| 2025-05-27 | $460.9 | $456.1 | $4.83 | 20,923,233.0 | +2.33% |
| 2025-05-23 | $453.7 | $448.9 | $4.78 | 16,856,723.0 | -1.03% |
| 2025-05-22 | $460.2 | $453.9 | $6.35 | 17,983,110.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $483.5 | $456.9 | $26.57 | 288,807,991.0 | +3.70% |
| 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% |
2.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):