Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Microsoft Corporation | 1MSFT | Italien | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
376,20 | 371,10 | 376,30 | 371,60 | 373,55 |
1MSFT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 377,00 | 399,75 | 362,35 | 377,50 | 4.963 | -5,40 | -1,43% |
1 Monat | 408,70 | 408,70 | 362,35 | 385,67 | 3.619 | -37,10 | -9,08% |
3 Monate | 378,20 | 408,70 | 362,35 | 383,04 | 3.464 | -6,60 | -1,75% |
6 Monate | 314,95 | 408,70 | 313,95 | 368,27 | 3.186 | 56,65 | 17,99% |
1 Jahr | 276,20 | 408,70 | 275,70 | 341,52 | 2.731 | 95,40 | 34,54% |
3 Jahre | 210,55 | 408,70 | 194,32 | 288,21 | 2.412 | 161,05 | 76,49% |
5 Jahre | 115,00 | 408,70 | 105,00 | 248,16 | 2.170 | 256,60 | 223,13% |
1MSFT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 371,60 | -2,30 | -0,62% | 376,20 | 376,30 | 371,10 | 4.114 |
29 Apr 2024 | 373,90 | -9,30 | -2,43% | 389,95 | 389,95 | 373,25 | 7.368 |
26 Apr 2024 | 383,20 | 17,10 | 4,67% | 389,05 | 399,75 | 379,00 | 9.802 |
25 Apr 2024 | 366,10 | -16,60 | -4,34% | 375,90 | 375,90 | 362,35 | 3.904 |
24 Apr 2024 | 382,70 | 2,30 | 0,60% | 385,25 | 385,70 | 381,90 | 1.906 |
23 Apr 2024 | 380,40 | 7,40 | 1,98% | 377,00 | 381,00 | 376,90 | 1.833 |
22 Apr 2024 | 373,00 | -3,25 | -0,86% | 376,30 | 378,15 | 372,00 | 2.764 |
19 Apr 2024 | 376,25 | -9,60 | -2,49% | 378,00 | 379,85 | 373,25 | 3.348 |
18 Apr 2024 | 385,85 | -2,90 | -0,75% | 387,70 | 390,05 | 382,40 | 2.643 |
17 Apr 2024 | 388,75 | -3,15 | -0,80% | 390,75 | 393,45 | 388,75 | 9.341 |
16 Apr 2024 | 391,90 | -4,95 | -1,25% | 389,00 | 401,95 | 385,05 | 2.876 |
15 Apr 2024 | 396,85 | -0,45 | -0,11% | 403,25 | 403,25 | 396,85 | 4.371 |
12 Apr 2024 | 397,30 | 0,80 | 0,20% | 400,20 | 402,05 | 395,90 | 3.756 |
11 Apr 2024 | 396,50 | 5,30 | 1,35% | 394,90 | 398,00 | 393,75 | 5.266 |
10 Apr 2024 | 391,20 | 1,25 | 0,32% | 393,05 | 393,70 | 389,70 | 2.455 |
09 Apr 2024 | 389,95 | -2,65 | -0,67% | 392,70 | 392,70 | 388,40 | 1.281 |
08 Apr 2024 | 392,60 | 1,70 | 0,43% | 397,95 | 397,95 | 385,20 | 2.056 |
05 Apr 2024 | 390,90 | -1,35 | -0,34% | 388,45 | 392,00 | 380,00 | 1.757 |
04 Apr 2024 | 392,25 | 1,95 | 0,50% | 389,80 | 392,75 | 388,70 | 1.261 |
03 Apr 2024 | 390,30 | -0,50 | -0,13% | 391,05 | 392,10 | 388,75 | 1.316 |
02 Apr 2024 | 390,80 | 1,65 | 0,42% | 408,70 | 408,70 | 387,85 | 3.081 |