Holen Sie sich die Stockscreener-App
490.69
0.05%
-0.3299
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $492.1 | $488.5 | $3.60 | 7,684,889.0 | -0.06% |
| 2025-12-08 | $492.3 | $484.4 | $7.92 | 20,826,095.0 | +1.63% |
| 2025-12-05 | $483.4 | $478.9 | $4.52 | 22,322,417.0 | +0.67% |
| 2025-12-04 | $481.3 | $476.5 | $4.83 | 16,038,202.0 | +0.46% |
| 2025-12-03 | $484.2 | $475.2 | $9.04 | 33,617,426.0 | -2.50% |
| 2025-12-02 | $493.5 | $486.3 | $7.18 | 19,539,342.0 | +0.67% |
| 2025-12-01 | $489.9 | $484.6 | $5.21 | 23,913,256.0 | -1.07% |
| 2025-11-28 | $492.6 | $486.6 | $5.98 | 15,917,965.0 | +1.34% |
| 2025-11-26 | $488.3 | $481.2 | $7.11 | 25,656,254.0 | +1.78% |
| 2025-11-25 | $479.1 | $464.9 | $14.26 | 27,489,657.0 | +0.63% |
| 2025-11-24 | $476.9 | $468.0 | $8.88 | 32,979,549.0 | +0.40% |
| 2025-11-21 | $478.9 | $468.3 | $10.65 | 31,391,897.0 | -1.32% |
| 2025-11-20 | $493.6 | $475.5 | $18.07 | 26,614,461.0 | -1.78% |
| 2025-11-19 | $495.2 | $482.8 | $12.36 | 22,508,604.0 | -1.35% |
| 2025-11-18 | $503.0 | $486.8 | $16.20 | 32,684,350.0 | -2.70% |
| 2025-11-17 | $512.1 | $504.9 | $7.21 | 19,050,102.0 | -0.53% |
| 2025-11-14 | $511.6 | $497.4 | $14.16 | 28,436,007.0 | +1.37% |
| 2025-11-13 | $513.5 | $501.3 | $12.21 | 25,221,575.0 | -1.54% |
| 2025-11-12 | $511.7 | $499.1 | $12.55 | 26,759,392.0 | +0.48% |
| 2025-11-11 | $509.6 | $502.3 | $7.25 | 17,947,981.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $493.5 | $475.2 | $18.30 | 143,941,627.0 | -0.26% |
| 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% |
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% |
0.38%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):