PLUS1
Best deals to access real time data! |
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
Trade Alert US
Monthly Subscription
for only
|
|
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
|
|
VAT not included
|
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
 |
|
|---|---|---|---|---|
| 2,87 | 1,12% | 259,70 | 06:00:05 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 256,41 | 254,61 | 259,77 | 259,58 | 256,83 |
MSFT Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 261,72 | 268,2438 | 252,915 | 261,38 | 27.532.139 | -2,02 | -0,77% |
| 1 Monat | 270,05 | 274,18 | 241,51 | 256,52 | 29.091.360 | -10,35 | -3,83% |
| 3 Monate | 300,44 | 301,12 | 241,51 | 267,76 | 32.386.680 | -40,74 | -13,56% |
| 6 Monate | 335,35 | 337,80 | 241,51 | 286,73 | 35.243.916 | -75,65 | -22,56% |
| 1 Jahr | 269,60 | 349,67 | 241,51 | 295,79 | 29.688.121 | -9,90 | -3,67% |
| 3 Jahre | 136,63 | 349,67 | 130,78 | 224,47 | 30.383.899 | 123,07 | 90,08% |
| 5 Jahre | 69,33 | 349,67 | 68,02 | 179,35 | 28.916.947 | 190,37 | 274,59% |
MSFT 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2022 | 259,58 | 2,75 | 1,07% | 256,41 | 259,77 | 254,61 | 22.915.105 |
| 01 Jul 2022 | 256,83 | -3,43 | -1,32% | 257,00 | 259,51 | 252,915 | 31.743.936 |
| 30 Jun 2022 | 260,26 | 3,78 | 1,47% | 257,59 | 261,97 | 255,76 | 20.056.551 |
| 29 Jun 2022 | 256,48 | -8,41 | -3,17% | 264,11 | 266,8855 | 256,32 | 27.370.088 |
| 28 Jun 2022 | 264,89 | -2,81 | -1,05% | 268,205 | 268,2438 | 263,28 | 24.603.826 |
| 25 Jun 2022 | 267,70 | 8,84 | 3,41% | 261,72 | 267,98 | 261,83 | 33.904.446 |
| 24 Jun 2022 | 258,86 | 5,73 | 2,26% | 255,66 | 259,37 | 253,63 | 26.478.860 |
| 23 Jun 2022 | 253,13 | -0,61 | -0,24% | 251,95 | 257,17 | 250,37 | 25.941.725 |
| 22 Jun 2022 | 253,74 | 6,09 | 2,46% | 250,255 | 254,75 | 249,51 | 29.939.949 |
| 18 Jun 2022 | 247,65 | 2,68 | 1,09% | 244,61 | 250,47 | 244,059 | 42.788.893 |
| 17 Jun 2022 | 244,97 | -6,79 | -2,7% | 246,04 | 247,4174 | 243,02 | 33.144.342 |
| 16 Jun 2022 | 251,76 | 7,27 | 2,97% | 248,23 | 255,30 | 246,42 | 33.083.703 |
| 15 Jun 2022 | 244,49 | 2,23 | 0,92% | 243,75 | 245,74 | 241,51 | 28.721.462 |
| 14 Jun 2022 | 242,26 | -10,73 | -4,24% | 245,11 | 249,0242 | 241,55 | 46.115.112 |
| 11 Jun 2022 | 252,99 | -11,80 | -4,46% | 260,50 | 260,58 | 252,53 | 31.728.163 |
| 10 Jun 2022 | 264,79 | -5,62 | -2,08% | 267,78 | 272,7081 | 264,63 | 26.429.737 |
| 09 Jun 2022 | 270,41 | -2,09 | -0,77% | 271,73 | 273,00 | 269,61 | 17.370.488 |
| 08 Jun 2022 | 272,50 | 3,75 | 1,4% | 266,65 | 273,13 | 265,94 | 22.845.603 |
| 07 Jun 2022 | 268,75 | -1,27 | -0,47% | 272,05 | 274,18 | 267,22 | 22.387.901 |
| 04 Jun 2022 | 270,02 | -4,56 | -1,66% | 270,05 | 273,45 | 268,41 | 28.099.200 |
