Holen Sie sich die Stockscreener-App
401.32
0.13%
-0.52
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $405.5 | $398.1 | $7.49 | 33,996,568.0 | -0.13% |
| 2026-02-12 | $406.2 | $398.0 | $8.19 | 40,017,526.0 | -0.63% |
| 2026-02-11 | $416.5 | $401.0 | $15.45 | 41,826,642.0 | -2.15% |
| 2026-02-10 | $423.7 | $412.7 | $10.98 | 44,731,023.0 | -0.08% |
| 2026-02-09 | $414.9 | $400.9 | $14.02 | 45,193,118.0 | +3.11% |
| 2026-02-06 | $401.8 | $392.9 | $8.87 | 52,634,862.0 | +1.90% |
| 2026-02-05 | $408.3 | $392.3 | $15.98 | 65,582,754.0 | -4.95% |
| 2026-02-04 | $419.8 | $409.2 | $10.56 | 44,529,084.0 | +0.72% |
| 2026-02-03 | $422.1 | $408.6 | $13.49 | 60,022,165.0 | -2.87% |
| 2026-02-02 | $430.7 | $422.2 | $8.49 | 41,735,120.0 | -1.61% |
| 2026-01-30 | $439.6 | $426.4 | $13.15 | 57,843,487.0 | -0.74% |
| 2026-01-29 | $442.5 | $421.0 | $21.44 | 128,077,477.0 | -9.99% |
| 2026-01-28 | $483.7 | $478.0 | $5.74 | 32,497,816.0 | +0.22% |
| 2026-01-27 | $482.9 | $473.2 | $9.71 | 29,114,373.0 | +2.19% |
| 2026-01-26 | $474.2 | $462.0 | $12.25 | 28,718,191.0 | +0.93% |
| 2026-01-23 | $471.1 | $450.5 | $20.57 | 37,931,139.0 | +3.28% |
| 2026-01-22 | $452.8 | $444.7 | $8.14 | 25,201,653.0 | +1.58% |
| 2026-01-21 | $452.7 | $438.7 | $14.01 | 37,735,482.0 | -2.29% |
| 2026-01-20 | $456.8 | $449.3 | $7.52 | 26,025,311.0 | -1.16% |
| 2026-01-16 | $463.2 | $456.5 | $6.71 | 33,709,641.0 | +0.70% |
| 2026-01-15 | $464.2 | $455.9 | $8.35 | 23,147,538.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $430.7 | $392.3 | $38.42 | 504,265,430.0 | -6.73% |
| 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% |
2.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):