Holen Sie sich die Stockscreener-App
508.41
0.41%
-1.61
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 |
|---|---|---|---|---|---|
| 2025-09-18 | $511.5 | $507.7 | $3.83 | 2,283,555.0 | -0.33% |
| 2025-09-17 | $511.3 | $505.9 | $5.36 | 15,759,219.0 | +0.19% |
| 2025-09-16 | $517.2 | $508.6 | $8.63 | 19,664,089.0 | -1.23% |
| 2025-09-15 | $515.5 | $507.0 | $8.47 | 17,107,785.0 | +1.07% |
| 2025-09-12 | $512.5 | $503.9 | $8.70 | 23,600,457.0 | +1.77% |
| 2025-09-11 | $503.2 | $497.9 | $5.29 | 17,985,312.0 | +0.13% |
| 2025-09-10 | $503.2 | $496.7 | $6.51 | 21,575,697.0 | +0.39% |
| 2025-09-09 | $502.2 | $497.7 | $4.55 | 14,214,029.0 | +0.04% |
| 2025-09-08 | $501.2 | $495.0 | $6.17 | 16,716,535.0 | +0.65% |
| 2025-09-05 | $512.0 | $492.4 | $19.60 | 31,935,791.0 | -2.55% |
| 2025-09-04 | $508.1 | $503.1 | $5.00 | 15,463,769.0 | +0.52% |
| 2025-09-03 | $507.8 | $502.3 | $5.47 | 16,216,834.0 | +0.05% |
| 2025-09-02 | $506.0 | $496.8 | $9.19 | 18,039,862.0 | -0.31% |
| 2025-08-29 | $509.6 | $504.5 | $5.11 | 20,924,402.0 | -0.58% |
| 2025-08-28 | $511.1 | $505.5 | $5.59 | 18,165,678.0 | +0.57% |
| 2025-08-27 | $507.3 | $499.9 | $7.39 | 17,202,539.0 | +0.94% |
| 2025-08-26 | $505.0 | $498.5 | $6.47 | 30,662,831.0 | -0.44% |
| 2025-08-25 | $508.2 | $504.1 | $4.07 | 21,604,413.0 | -0.59% |
| 2025-08-22 | $510.7 | $502.4 | $8.32 | 24,352,331.0 | +0.59% |
| 2025-08-21 | $507.6 | $502.7 | $4.91 | 18,377,934.0 | -0.29% |
| 2025-08-20 | $511.0 | $504.4 | $6.56 | 27,679,106.0 | -0.79% |
| 2025-08-19 | $515.2 | $508.6 | $6.61 | 21,101,151.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $517.2 | $492.4 | $24.86 | 230,562,934.0 | +0.33% |
| 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% |
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% |
2.49%
2.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):