Holen Sie sich die Stockscreener-App
372.67
0.18%
-0.79
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $373.7 | $369.5 | $4.23 | 12,528,778.0 | -0.24% |
| 2026-04-02 | $373.6 | $364.1 | $9.49 | 23,917,237.0 | +1.11% |
| 2026-04-01 | $374.0 | $368.2 | $5.79 | 29,206,023.0 | -0.22% |
| 2026-03-31 | $372.9 | $363.1 | $9.83 | 44,079,417.0 | +3.12% |
| 2026-03-30 | $365.4 | $356.3 | $9.08 | 43,578,293.0 | +0.61% |
| 2026-03-27 | $362.4 | $356.5 | $5.94 | 37,502,252.0 | -2.51% |
| 2026-03-26 | $374.7 | $365.2 | $9.53 | 36,688,072.0 | -1.37% |
| 2026-03-25 | $377.1 | $369.6 | $7.43 | 30,670,948.0 | -0.46% |
| 2026-03-24 | $382.5 | $371.9 | $10.62 | 40,821,563.0 | -2.68% |
| 2026-03-23 | $387.2 | $381.7 | $5.53 | 28,836,565.0 | +0.30% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $374.0 | $364.1 | $9.84 | 65,652,038.0 | +0.65% |
| 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 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% |
0.61%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):