Holen Sie sich die Stockscreener-App
498.00
0.72%
-3.61
Handel nachbörslich:
501.48
3.48
+0.70%
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 |
|---|---|---|---|---|---|
| 2026-09-22 | $508.5 | $493.6 | $14.85 | 20,868,795.0 | -0.72% |
| 2026-09-21 | $501.9 | $491.3 | $10.54 | 26,349,145.0 | +1.59% |
| 2026-09-18 | $498.6 | $491.1 | $7.55 | 39,356,738.0 | -0.80% |
| 2026-09-17 | $501.5 | $493.2 | $8.30 | 17,827,718.0 | +1.52% |
| 2026-09-16 | $496.0 | $487.2 | $8.74 | 16,521,357.0 | -1.37% |
| 2026-09-15 | $505.9 | $495.5 | $10.36 | 17,700,990.0 | -1.64% |
| 2026-09-14 | $509.9 | $495.3 | $14.61 | 23,239,627.0 | +1.97% |
| 2026-09-11 | $499.0 | $492.6 | $6.39 | 14,759,987.0 | +0.65% |
| 2026-09-10 | $494.5 | $486.0 | $8.52 | 15,884,259.0 | +0.16% |
| 2026-09-09 | $494.4 | $489.8 | $4.59 | 12,779,113.0 | -0.47% |
| 2026-09-08 | $495.2 | $490.1 | $5.04 | 18,685,061.0 | -1.15% |
| 2026-09-04 | $511.0 | $499.4 | $11.64 | 17,439,796.0 | -2.04% |
| 2026-09-03 | $515.6 | $500.8 | $14.85 | 23,730,017.0 | +2.68% |
| 2026-09-02 | $500.3 | $493.8 | $6.46 | 15,283,010.0 | -0.84% |
| 2026-09-01 | $506.0 | $496.8 | $9.19 | 19,484,054.0 | -1.24% |
| 2026-08-31 | $512.2 | $506.4 | $5.80 | 26,727,141.0 | -1.22% |
| 2026-08-28 | $517.8 | $504.9 | $12.91 | 29,646,779.0 | +1.68% |
| 2026-08-27 | $506.5 | $490.1 | $16.40 | 28,602,335.0 | +1.75% |
| 2026-08-26 | $497.4 | $487.3 | $10.09 | 20,099,147.0 | +0.95% |
| 2026-08-25 | $492.4 | $484.3 | $8.13 | 19,144,491.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $515.6 | $486.0 | $29.65 | 320,778,462.0 | -1.83% |
| 2026-08 | $517.8 | $475.0 | $42.78 | 593,314,793.0 | +9.07% |
| 2026-07 | $466.8 | $373.4 | $93.49 | 789,334,636.0 | +24.69% |
| 2026-06 | $466.3 | $349.2 | $117.1 | 1,005,623,141.0 | -17.15% |
| 2026-05 | $450.3 | $400.9 | $49.45 | 689,842,783.0 | +10.41% |
| 2026-04 | $433.7 | $364.1 | $69.55 | 704,082,377.0 | +10.16% |
| 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% |
1.04%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):