Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Microsoft Corporation | MSFT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
397,66 | 394,6515 | 399,93 | 394,94 |
MSFT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 394,06 | 413,00 | 388,0355 | 398,36 | 28.381.240 | 4,29 | 1,09% |
1 Monat | 424,99 | 429,37 | 388,0355 | 408,62 | 20.644.618 | -26,64 | -6,27% |
3 Monate | 413,96 | 430,82 | 388,0355 | 412,31 | 20.878.986 | -15,61 | -3,77% |
6 Monate | 347,17 | 430,82 | 344,77 | 393,15 | 23.545.482 | 51,18 | 14,74% |
1 Jahr | 307,76 | 430,82 | 303,40 | 359,73 | 24.514.704 | 90,59 | 29,44% |
3 Jahre | 253,34 | 430,82 | 213,431 | 300,88 | 27.468.068 | 145,01 | 57,24% |
5 Jahre | 127,98 | 430,82 | 119,01 | 250,08 | 28.846.285 | 270,37 | 211,26% |
MSFT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 394,94 | 5,61 | 1,44% | 392,73 | 401,7199 | 390,31 | 23.541.665 |
01 Mai 2024 | 389,33 | -12,92 | -3,21% | 401,15 | 402,16 | 389,17 | 28.742.104 |
30 Apr 2024 | 402,25 | -4,07 | -1,00% | 405,52 | 406,32 | 399,19 | 19.571.556 |
27 Apr 2024 | 406,32 | 7,28 | 1,82% | 412,22 | 413,00 | 405,7601 | 29.661.433 |
26 Apr 2024 | 399,04 | -10,02 | -2,45% | 394,06 | 399,8899 | 388,0355 | 37.566.711 |
25 Apr 2024 | 409,06 | 1,49 | 0,37% | 409,315 | 412,455 | 406,78 | 15.020.678 |
24 Apr 2024 | 407,57 | 6,61 | 1,65% | 404,235 | 408,20 | 403,06 | 15.683.164 |
23 Apr 2024 | 400,96 | 1,84 | 0,46% | 400,08 | 402,84 | 395,75 | 20.333.872 |
20 Apr 2024 | 399,12 | -5,15 | -1,27% | 404,09 | 405,25 | 397,8825 | 30.031.490 |
19 Apr 2024 | 404,27 | -7,57 | -1,84% | 410,77 | 411,88 | 404,0401 | 20.989.258 |
18 Apr 2024 | 411,84 | -2,74 | -0,66% | 417,25 | 418,86 | 410,34 | 15.896.724 |
17 Apr 2024 | 414,58 | 0,94 | 0,23% | 414,90 | 418,37 | 413,7301 | 15.401.364 |
16 Apr 2024 | 413,64 | -8,26 | -1,96% | 426,60 | 426,82 | 413,43 | 20.197.471 |
13 Apr 2024 | 421,90 | -6,03 | -1,41% | 424,05 | 425,1794 | 419,78 | 19.253.414 |
12 Apr 2024 | 427,93 | 4,67 | 1,10% | 425,81 | 429,37 | 422,36 | 17.962.740 |
11 Apr 2024 | 423,26 | -3,02 | -0,71% | 422,19 | 423,80 | 419,70 | 15.294.527 |
10 Apr 2024 | 426,28 | 1,69 | 0,40% | 426,43 | 427,74 | 421,62 | 12.499.059 |
09 Apr 2024 | 424,59 | -0,93 | -0,22% | 425,03 | 427,28 | 423,30 | 14.262.612 |
06 Apr 2024 | 425,52 | 7,64 | 1,83% | 419,92 | 426,51 | 418,94 | 16.169.317 |
05 Apr 2024 | 417,88 | -2,57 | -0,61% | 424,99 | 428,67 | 417,57 | 19.347.185 |
04 Apr 2024 | 420,45 | -0,99 | -0,23% | 419,73 | 423,26 | 419,085 | 16.477.091 |
03 Apr 2024 | 421,44 | -3,13 | -0,74% | 420,11 | 422,38 | 417,84 | 16.558.068 |