Hot Features
Premium
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 3,56 | 0,87% | 411,13 | 15:49:56 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 409,315 | 408,70 | 412,47 | 407,57 |
MSFT Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 417,25 | 418,86 | 395,75 | 403,79 | 20.586.902 | -6,12 | -1,47% |
| 1 Monat | 424,45 | 429,37 | 395,75 | 416,15 | 17.953.616 | -13,32 | -3,14% |
| 3 Monate | 407,11 | 430,82 | 395,75 | 412,93 | 20.981.146 | 4,02 | 0,99% |
| 6 Monate | 331,34 | 430,82 | 326,94 | 388,43 | 23.820.202 | 79,79 | 24,08% |
| 1 Jahr | 282,08 | 430,82 | 275,37 | 356,42 | 24.798.748 | 129,05 | 45,75% |
| 3 Jahre | 261,66 | 430,82 | 213,431 | 299,55 | 27.502.948 | 149,47 | 57,12% |
| 5 Jahre | 125,79 | 430,82 | 119,01 | 248,67 | 28.786.326 | 285,34 | 226,84% |
MSFT 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 02 Apr 2024 | 424,57 | 3,85 | 0,92% | 424,00 | 427,89 | 422,22 | 16.298.817 |
| 28 Mär 2024 | 420,72 | -0,71 | -0,17% | 420,96 | 421,87 | 419,12 | 21.770.394 |
| 27 Mär 2024 | 421,43 | -0,22 | -0,05% | 424,45 | 424,3161 | 419,01 | 16.692.146 |
| 26 Mär 2024 | 421,65 | -1,21 | -0,29% | 425,66 | 425,99 | 421,35 | 16.702.082 |
| 25 Mär 2024 | 422,86 | -5,88 | -1,37% | 425,39 | 427,35 | 421,6149 | 18.049.530 |
