Holen Sie sich die Stockscreener-App
381.87
1.84%
-7.15
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 |
|---|---|---|---|---|---|
| 2026-03-20 | $387.0 | $380.1 | $6.88 | 50,227,067.0 | -1.84% |
| 2026-03-19 | $392.5 | $387.1 | $5.43 | 24,688,382.0 | -0.71% |
| 2026-03-18 | $398.0 | $391.0 | $7.00 | 25,786,604.0 | -1.91% |
| 2026-03-17 | $404.4 | $397.7 | $6.65 | 25,771,519.0 | -0.14% |
| 2026-03-16 | $400.6 | $394.8 | $5.84 | 27,612,272.0 | +1.11% |
| 2026-03-13 | $404.8 | $394.2 | $10.55 | 26,476,807.0 | -1.57% |
| 2026-03-12 | $406.1 | $401.7 | $4.41 | 26,828,658.0 | -0.75% |
| 2026-03-11 | $409.0 | $401.6 | $7.42 | 25,386,397.0 | -0.22% |
| 2026-03-10 | $410.2 | $402.9 | $7.27 | 31,604,519.0 | -0.89% |
| 2026-03-09 | $410.2 | $403.5 | $6.71 | 30,017,467.0 | +0.11% |
| 2026-03-06 | $413.1 | $408.5 | $4.54 | 31,059,490.0 | -0.42% |
| 2026-03-05 | $411.6 | $404.4 | $7.21 | 38,959,019.0 | +1.35% |
| 2026-03-04 | $411.0 | $400.3 | $10.72 | 35,637,990.0 | +0.31% |
| 2026-03-03 | $406.7 | $392.7 | $14.03 | 38,132,993.0 | +1.35% |
| 2026-03-02 | $401.2 | $390.6 | $10.56 | 34,053,034.0 | +1.48% |
| 2026-02-27 | $396.8 | $389.9 | $6.94 | 50,942,004.0 | -2.24% |
| 2026-02-26 | $407.5 | $398.7 | $8.75 | 33,951,395.0 | +0.28% |
| 2026-02-25 | $401.5 | $390.2 | $11.31 | 43,339,335.0 | +2.98% |
| 2026-02-24 | $389.4 | $381.7 | $7.65 | 32,833,368.0 | +1.18% |
| 2026-02-23 | $395.4 | $383.1 | $12.26 | 43,000,768.0 | -3.21% |
| 2026-02-20 | $400.1 | $395.2 | $4.96 | 31,907,144.0 | -0.31% |
| 2026-02-19 | $404.4 | $396.7 | $7.76 | 28,026,330.0 | -0.29% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $413.1 | $380.1 | $32.93 | 522,469,285.0 | -2.77% |
| 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 Corporation-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 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% |
3.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):