Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Microsoft Corporation | MSFT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
418,20 | 417,27 | 428,915 | 425,27 | 418,40 |
MSFT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 433,10 | 448,39 | 417,27 | 431,61 | 21.301.154 | -7,93 | -1,83% |
1 Monat | 448,75 | 468,35 | 417,27 | 447,60 | 18.106.370 | -23,58 | -5,25% |
3 Monate | 402,28 | 468,35 | 401,86 | 434,53 | 18.076.857 | 22,89 | 5,69% |
6 Monate | 404,37 | 468,35 | 388,0355 | 420,61 | 20.067.636 | 20,80 | 5,14% |
1 Jahr | 341,44 | 468,35 | 309,45 | 381,71 | 22.180.909 | 83,73 | 24,52% |
3 Jahre | 288,95 | 468,35 | 213,431 | 310,34 | 27.022.975 | 136,22 | 47,14% |
5 Jahre | 140,37 | 468,35 | 130,78 | 259,76 | 28.630.598 | 284,80 | 202,89% |
MSFT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 425,27 | 6,87 | 1,64% | 418,20 | 428,915 | 417,27 | 23.569.372 |
26 Jul 2024 | 418,40 | -10,50 | -2,45% | 429,00 | 429,19 | 417,51 | 29.434.904 |
25 Jul 2024 | 428,90 | -15,95 | -3,59% | 440,45 | 440,45 | 427,585 | 26.171.438 |
24 Jul 2024 | 444,85 | 1,42 | 0,32% | 443,895 | 448,39 | 443,10 | 13.118.070 |
23 Jul 2024 | 443,43 | 6,32 | 1,45% | 441,65 | 444,60 | 438,9125 | 9.755.584 |
20 Jul 2024 | 437,11 | -3,26 | -0,74% | 433,10 | 441,09 | 432,0701 | 18.310.295 |
19 Jul 2024 | 440,37 | -3,15 | -0,71% | 444,20 | 444,65 | 434,40 | 20.778.961 |
18 Jul 2024 | 443,52 | -6,00 | -1,33% | 442,59 | 444,84 | 439,18 | 20.601.183 |
17 Jul 2024 | 449,52 | -4,44 | -0,98% | 453,99 | 454,30 | 446,66 | 17.165.137 |
16 Jul 2024 | 453,96 | 0,41 | 0,09% | 453,17 | 457,26 | 451,43 | 14.420.009 |
13 Jul 2024 | 453,55 | -1,15 | -0,25% | 454,56 | 456,36 | 450,645 | 16.313.115 |
12 Jul 2024 | 454,70 | -11,55 | -2,48% | 462,83 | 464,78 | 451,61 | 22.313.169 |
11 Jul 2024 | 466,25 | 6,71 | 1,46% | 461,22 | 466,46 | 458,92 | 18.139.546 |
10 Jul 2024 | 459,54 | -6,70 | -1,44% | 466,91 | 467,33 | 458,00 | 17.184.271 |
09 Jul 2024 | 466,24 | -1,32 | -0,28% | 466,68 | 467,70 | 464,46 | 12.930.545 |
06 Jul 2024 | 467,56 | 6,79 | 1,47% | 459,64 | 468,35 | 458,965 | 15.999.096 |
03 Jul 2024 | 460,77 | 1,49 | 0,32% | 458,21 | 461,02 | 457,88 | 9.935.636 |
03 Jul 2024 | 459,28 | 2,55 | 0,56% | 453,18 | 459,59 | 453,113 | 13.969.839 |
02 Jul 2024 | 456,73 | 9,78 | 2,19% | 448,75 | 457,37 | 445,66 | 17.631.012 |
29 Jun 2024 | 446,95 | -5,90 | -1,30% | 453,07 | 455,227 | 446,4235 | 28.303.818 |
28 Jun 2024 | 452,85 | 0,69 | 0,15% | 452,29 | 456,16 | 451,80 | 14.737.388 |