PLUS1
Best deals to access real time data! |
|
Trade Alert US
Monthly Subscription
for only
|
|
Real-time Level 1 for Canada + USA
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
 |
|
|---|---|---|---|---|
| 1,74 | 0,57% | 304,39 | 01:59:30 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 306,29 | 302,70 | 313,9093 | 303,33 | 302,65 |
MSFT Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 319,67 | 323,41 | 301,74 | 308,43 | 40.451.213 | -15,28 | -4,78% |
| 1 Monat | 328,30 | 344,30 | 301,74 | 320,28 | 29.808.139 | -23,91 | -7,28% |
| 3 Monate | 316,00 | 349,67 | 301,74 | 328,27 | 29.049.217 | -11,61 | -3,67% |
| 6 Monate | 278,98 | 349,67 | 274,45 | 311,71 | 25.447.391 | 25,41 | 9,11% |
| 1 Jahr | 213,86 | 349,67 | 212,63 | 278,28 | 26.399.953 | 90,53 | 42,33% |
| 3 Jahre | 106,85 | 349,67 | 102,175 | 201,11 | 28.847.883 | 197,54 | 184,88% |
| 5 Jahre | 62,24 | 349,67 | 62,195 | 159,17 | 27.877.725 | 242,15 | 389,06% |
MSFT 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | 303,33 | 0,68 | 0,22% | 306,29 | 313,9093 | 302,70 | 45.865.832 |
| 19 Jan 2022 | 302,65 | -7,55 | -2,43% | 304,07 | 309,7768 | 301,74 | 42.333.227 |
| 15 Jan 2022 | 310,20 | 5,40 | 1,77% | 304,25 | 310,82 | 303,75 | 39.826.145 |
| 14 Jan 2022 | 304,80 | -13,47 | -4,23% | 320,48 | 320,88 | 304,00 | 45.293.547 |
| 13 Jan 2022 | 318,27 | 3,29 | 1,04% | 319,67 | 323,41 | 317,08 | 34.351.932 |
| 12 Jan 2022 | 314,98 | 0,71 | 0,23% | 313,38 | 316,61 | 309,89 | 29.373.620 |
| 11 Jan 2022 | 314,27 | 0,23 | 0,07% | 309,50 | 314,72 | 304,70 | 44.255.334 |
| 08 Jan 2022 | 314,04 | 0,16 | 0,05% | 314,15 | 316,491 | 310,10 | 32.679.838 |
| 07 Jan 2022 | 313,88 | -2,50 | -0,79% | 313,15 | 318,6348 | 311,59 | 39.806.130 |
| 06 Jan 2022 | 316,38 | -12,63 | -3,84% | 325,99 | 325,7936 | 316,00 | 39.995.836 |
| 05 Jan 2022 | 329,01 | -5,74 | -1,71% | 334,76 | 334,7632 | 326,135 | 32.655.247 |
| 04 Jan 2022 | 334,75 | -1,57 | -0,47% | 335,35 | 337,80 | 329,78 | 28.868.929 |
| 01 Jan 2022 | 336,32 | -3,00 | -0,88% | 338,62 | 339,355 | 335,85 | 17.988.716 |
| 31 Dez 2021 | 339,32 | -2,63 | -0,77% | 341,97 | 343,12 | 338,82 | 15.967.861 |
| 30 Dez 2021 | 341,95 | 0,70 | 0,21% | 341,30 | 344,30 | 339,68 | 15.030.436 |
| 29 Dez 2021 | 341,25 | -1,20 | -0,35% | 343,15 | 343,7896 | 340,35 | 15.642.424 |
| 28 Dez 2021 | 342,45 | 7,76 | 2,32% | 335,59 | 342,48 | 335,43 | 19.929.207 |
| 24 Dez 2021 | 334,69 | 1,49 | 0,45% | 332,93 | 336,39 | 332,73 | 19.611.767 |
| 23 Dez 2021 | 333,20 | 5,91 | 1,81% | 328,30 | 333,605 | 325,81 | 24.956.323 |
| 22 Dez 2021 | 327,29 | 7,38 | 2,31% | 323,20 | 327,73 | 319,80 | 24.741.477 |
| 21 Dez 2021 | 319,91 | -3,89 | -1,2% | 320,05 | 322,80 | 317,57 | 28.401.973 |
