Microsoft

MSFT
🏛️ Deutschland →
439.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 434.45 434.45 434.45 434.45 0.5K
09:10 434.70 435.00 434.70 435.00 0.0K
09:15 435.00 435.00 435.00 435.00 0.0K
09:25 434.65 435.00 434.65 434.95 0.1K
09:35 435.05 435.05 434.75 434.75 0.0K
09:40 435.10 435.10 434.80 434.80 0.0K
09:45 434.95 435.00 434.95 435.00 0.1K
09:55 434.90 434.90 434.80 434.80 0.1K
10:00 435.35 436.20 435.15 436.15 1.5K
10:05 435.90 435.90 435.90 435.90 0.0K
10:10 436.00 436.40 436.00 436.25 0.2K
10:20 436.15 436.15 436.15 436.15 0.0K
10:25 436.20 436.20 436.15 436.15 0.2K
10:30 436.20 436.25 436.20 436.25 0.1K
10:35 436.35 436.50 436.35 436.50 0.2K
10:40 436.35 436.35 436.35 436.35 0.0K
10:45 436.40 436.50 436.25 436.35 0.1K
10:50 436.35 436.40 436.35 436.40 0.0K
11:00 435.90 436.25 435.90 436.25 0.0K
11:05 436.35 436.35 436.35 436.35 0.0K
11:10 436.70 437.10 436.60 437.10 0.5K
11:15 437.15 437.15 437.10 437.15 0.1K
11:20 437.25 437.25 437.25 437.25 0.0K
11:25 436.80 436.80 436.80 436.80 0.0K
11:30 436.65 436.65 436.65 436.65 0.0K
11:40 436.60 436.60 436.30 436.60 0.1K
11:55 436.40 436.45 436.40 436.45 0.0K
12:00 436.50 436.50 436.35 436.35 0.3K
12:05 436.10 436.10 436.00 436.00 0.1K
12:10 435.95 436.15 435.95 436.10 0.2K
12:15 436.35 436.45 436.35 436.45 0.1K
12:25 436.75 436.75 436.75 436.75 0.1K
12:30 437.00 437.40 437.00 437.40 0.6K
12:35 437.75 437.75 437.20 437.20 0.6K
12:40 437.35 437.35 437.05 437.05 0.1K
13:05 436.60 436.85 436.55 436.55 0.0K
13:10 437.05 437.05 436.80 436.80 0.0K
13:15 436.55 436.55 436.55 436.55 0.1K
13:25 436.55 436.55 436.55 436.55 0.0K
13:45 436.65 436.65 436.65 436.65 0.0K
13:50 436.85 437.15 436.85 437.05 0.1K
13:55 437.25 437.25 437.25 437.25 0.0K
14:05 436.65 436.65 436.65 436.65 0.0K
14:10 436.60 436.60 436.50 436.50 0.2K
14:20 436.25 436.30 436.15 436.30 0.2K
14:25 436.15 436.25 436.05 436.05 0.2K
14:30 436.55 436.75 436.55 436.75 0.0K
14:35 437.75 437.85 437.75 437.85 0.1K
14:40 437.75 437.75 437.75 437.75 0.0K
14:45 438.05 438.05 437.25 437.25 0.1K
14:50 437.15 437.45 437.15 437.45 0.1K
15:05 436.75 436.75 436.75 436.75 0.0K
15:10 436.75 436.75 436.55 436.55 0.2K
15:15 436.95 437.45 436.90 437.45 0.1K
15:20 437.30 437.30 437.30 437.30 0.0K
15:25 437.10 437.10 437.10 437.10 0.2K
15:30 435.25 437.85 435.20 437.85 1.8K
15:35 438.30 439.05 437.80 439.05 0.5K
15:40 438.70 439.60 438.70 439.15 0.3K
15:45 439.25 439.30 438.90 439.30 0.2K
16:00 438.60 438.60 438.60 438.60 0.1K
16:05 436.95 436.95 436.20 436.20 0.1K
16:10 436.00 436.00 435.40 435.45 0.8K
16:15 435.55 435.55 435.00 435.40 0.1K
16:20 435.35 435.35 435.35 435.35 0.0K
16:25 434.10 434.45 434.00 434.45 0.0K
16:40 435.15 435.15 435.05 435.05 0.0K
16:45 433.90 433.90 433.90 433.90 0.0K
16:50 433.60 433.60 433.60 433.60 0.0K
16:55 434.50 434.50 434.50 434.50 0.0K
17:00 434.35 434.35 434.30 434.30 0.0K
17:05 434.25 434.25 434.25 434.25 0.0K
17:10 433.70 433.80 433.65 433.80 0.1K
17:15 434.00 434.20 434.00 434.20 0.0K
17:25 434.25 434.25 434.25 434.25 0.0K
17:35 434.30 434.30 434.30 434.30 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 437.90 440.50 435.00 439.30 0.0M
2025-09-29 437.00 440.25 433.75 437.90 0.0M
2025-09-26 435.10 439.60 433.60 434.30 0.0M
2025-09-25 434.70 436.80 432.50 436.00 0.0M
2025-09-24 431.90 436.60 431.10 434.35 0.0M
2025-09-23 437.40 438.25 432.90 433.60 0.0M
2025-09-22 439.95 439.95 435.95 437.15 0.0M
2025-09-19 432.55 437.65 431.70 436.15 0.0M
2025-09-18 434.00 435.80 431.20 433.35 0.0M
2025-09-17 431.20 431.95 427.20 428.40 0.0M
2025-09-16 438.70 438.95 432.00 433.20 0.0M
2025-09-15 436.55 437.15 429.55 436.45 0.0M
2025-09-12 432.55 436.50 430.50 436.50 0.0M
2025-09-11 428.90 430.60 424.60 428.55 0.0M
2025-09-10 426.80 434.05 424.00 426.90 0.0M
2025-09-09 424.70 428.00 424.00 425.95 0.0M
2025-09-08 423.95 427.10 421.50 426.20 0.0M
2025-09-05 436.00 437.00 421.45 423.30 0.0M
2025-09-04 433.20 436.50 432.20 435.50 0.0M
2025-09-03 433.05 436.00 431.20 432.60 0.0M
2025-09-02 433.15 434.20 427.85 429.75 0.0M
2025-09-01 431.85 433.35 431.50 431.50 0.0M
2025-08-29 437.00 437.00 432.25 433.70 0.0M
2025-08-28 436.50 438.25 433.15 435.20 0.0M
2025-08-27 431.80 435.80 431.10 434.30 0.0M
2025-08-26 433.70 434.65 431.10 431.10 0.0M
2025-08-25 433.30 434.70 430.50 434.50 0.0M
2025-08-22 433.60 436.35 432.80 434.10 0.0M
2025-08-21 434.75 436.75 431.95 436.75 0.0M
2025-08-20 436.80 438.95 433.55 434.70 0.0M
2025-08-19 442.95 443.45 435.80 437.30 0.0M
2025-08-18 445.15 447.40 442.60 442.60 0.0M
2025-08-15 449.80 449.80 445.35 446.55 0.0M
2025-08-14 446.35 451.20 446.00 448.70 0.0M
2025-08-13 453.30 455.25 449.80 450.75 0.0M
2025-08-12 450.70 452.85 448.75 450.80 0.0M
2025-08-11 448.85 454.30 447.50 452.65 0.0M
2025-08-08 447.60 450.10 446.35 446.45 0.0M
2025-08-07 451.60 454.65 449.70 451.30 0.0M
2025-08-06 460.00 460.65 451.20 452.10 0.0M
2025-08-05 465.85 467.15 459.45 459.50 0.0M
2025-08-04 455.60 463.55 455.00 461.55 0.0M
2025-08-01 470.00 473.00 452.95 452.95 0.1M
2025-07-31 486.45 491.85 467.30 468.95 0.1M
2025-07-30 445.30 450.00 444.20 447.00 0.0M
2025-07-29 444.70 449.20 443.30 445.60 0.0M
2025-07-28 440.70 443.05 439.75 440.95 0.0M
2025-07-25 435.30 438.05 434.55 437.95 0.0M
2025-07-24 430.05 434.35 430.00 434.10 0.0M
2025-07-23 431.40 434.00 426.95 428.70 0.0M
2025-07-22 436.20 437.30 432.80 433.25 0.0M
2025-07-21 438.10 439.05 433.95 435.70 0.0M
2025-07-18 441.95 443.60 437.70 438.05 0.0M
2025-07-17 437.10 442.20 435.40 442.05 0.0M
2025-07-16 433.40 437.00 429.95 430.35 0.0M
2025-07-15 430.90 436.80 429.35 436.80 0.0M
2025-07-14 429.00 431.20 427.95 430.10 0.0M
2025-07-11 428.00 430.05 426.00 430.05 0.0M
2025-07-10 427.95 431.20 426.60 428.45 0.0M
2025-07-09 423.00 432.75 423.00 427.95 0.0M
2025-07-08 424.70 425.45 422.10 423.10 0.0M
2025-07-07 422.75 426.35 421.80 424.65 0.0M
2025-07-04 422.20 423.00 421.00 421.05 0.0M
2025-07-03 416.40 425.05 415.75 423.75 0.0M
2025-07-02 418.20 419.40 414.80 417.95 0.0M
2025-07-01 422.90 423.30 417.85 419.10 0.0M
2025-06-30 424.80 425.75 422.00 424.15 0.0M
2025-06-27 425.75 425.75 420.85 425.30 0.0M
2025-06-26 421.20 424.20 420.85 421.90 0.0M
2025-06-25 423.00 425.90 421.55 423.75 0.0M
2025-06-24 422.90 423.50 419.20 422.15 0.0M
2025-06-23 413.15 417.20 412.00 415.25 0.0M
2025-06-20 416.00 419.85 414.60 416.70 0.0M
2025-06-19 415.90 415.90 412.00 413.45 0.0M
2025-06-18 415.10 416.65 413.30 415.95 0.0M
2025-06-17 412.00 414.10 409.60 413.95 0.0M
2025-06-16 411.50 414.55 409.75 414.45 0.0M
2025-06-13 407.05 415.70 406.30 411.65 0.0M
2025-06-12 410.20 413.05 407.45 412.10 0.0M
2025-06-11 410.50 414.20 409.65 413.45 0.0M
2025-06-10 413.55 414.65 409.50 409.60 0.0M
2025-06-09 409.75 413.15 409.70 411.95 0.0M
2025-06-06 410.00 415.05 409.50 413.10 0.0M
2025-06-05 406.70 408.55 404.25 408.55 0.0M
2025-06-04 405.60 408.05 404.70 406.85 0.0M
2025-06-03 403.20 408.00 402.00 406.55 0.0M
2025-06-02 401.40 403.95 398.30 402.80 0.0M
2025-05-30 402.45 406.10 402.00 404.05 0.0M
2025-05-29 409.00 410.40 402.40 403.30 0.0M
2025-05-28 405.85 409.25 402.60 406.15 0.0M
2025-05-27 399.50 404.20 399.50 404.05 0.0M
2025-05-26 398.20 400.20 397.05 398.60 0.0M
2025-05-23 400.25 401.50 396.00 397.75 0.0M
2025-05-22 400.05 407.60 398.35 404.00 0.0M
2025-05-21 401.55 403.15 399.20 403.15 0.0M
2025-05-20 405.00 408.35 403.70 405.30 0.0M
2025-05-19 398.50 407.40 398.05 405.85 0.0M
2025-05-16 402.25 405.40 401.25 403.70 0.0M
2025-05-15 402.10 407.10 400.75 406.75 0.0M
2025-05-14 401.95 405.00 396.00 404.60 0.0M
2025-05-13 402.10 404.70 399.95 401.40 0.0M
2025-05-12 398.30 405.05 396.00 399.45 0.1M
2025-05-09 391.85 391.85 386.70 388.60 0.0M
2025-05-08 387.50 391.10 385.25 391.05 0.0M
2025-05-07 384.00 384.00 379.15 382.30 0.0M
2025-05-06 383.95 384.70 379.95 384.70 0.0M
2025-05-05 382.00 386.35 379.00 385.45 0.0M
2025-05-02 377.20 386.40 374.30 384.30 0.1M
2025-04-30 346.60 348.25 338.40 344.50 0.0M
2025-04-29 344.55 346.70 341.50 344.00 0.0M
2025-04-28 345.80 346.45 340.90 340.90 0.0M
2025-04-25 344.05 344.05 339.20 340.45 0.0M
2025-04-24 330.40 338.30 327.20 338.10 0.0M
2025-04-23 328.65 334.75 326.10 331.10 0.0M
2025-04-22 315.90 318.00 313.80 317.60 0.0M
2025-04-17 330.00 330.75 324.75 326.25 0.1M
2025-04-16 335.95 340.10 330.95 333.95 0.1M
2025-04-15 342.75 345.55 341.40 343.40 0.0M
2025-04-14 343.85 348.75 342.00 342.45 0.0M
2025-04-11 341.50 341.50 331.50 337.85 0.0M
2025-04-10 356.70 356.70 337.30 337.30 0.1M
2025-04-09 321.70 328.45 314.15 325.60 0.1M
2025-04-08 331.20 342.60 326.70 336.80 0.1M
2025-04-07 303.20 338.00 301.10 325.35 0.2M
2025-04-04 334.90 339.95 321.35 334.85 0.1M
2025-04-03 340.00 342.25 332.70 338.85 0.1M
2025-04-02 353.10 353.55 347.95 352.15 0.0M
2025-04-01 347.40 353.40 345.90 352.35 0.0M
2025-03-31 344.45 347.10 340.35 342.75 0.1M
2025-03-28 360.00 361.50 351.50 351.75 0.0M
2025-03-27 362.40 363.40 359.90 362.35 0.0M
2025-03-26 366.30 366.95 363.65 363.90 0.0M
2025-03-25 364.50 366.45 363.00 364.45 0.0M
2025-03-24 363.75 366.45 361.65 363.50 0.0M
2025-03-21 356.55 357.15 351.90 356.05 0.0M
2025-03-20 358.10 362.00 354.25 356.75 0.0M
2025-03-19 351.40 356.45 351.40 355.75 0.0M
2025-03-18 355.25 355.70 349.60 350.30 0.0M
2025-03-17 356.00 357.55 353.00 354.45 0.0M
2025-03-14 351.40 356.10 348.40 355.30 0.0M
2025-03-13 349.65 355.20 348.85 349.60 0.0M
2025-03-12 349.40 353.55 347.50 352.65 0.0M
2025-03-11 347.85 353.55 345.85 349.35 0.1M
2025-03-10 360.75 360.85 349.65 352.70 0.1M
2025-03-07 364.90 366.30 356.95 357.15 0.0M
2025-03-06 369.10 371.30 363.60 369.45 0.1M
2025-03-05 365.65 366.80 361.40 363.80 0.0M
2025-03-04 369.00 371.00 362.00 365.30 0.1M
2025-03-03 381.25 381.70 373.05 375.65 0.0M
2025-02-28 377.25 379.00 371.60 375.45 0.0M
2025-02-27 381.85 388.75 381.85 382.90 0.0M
2025-02-26 380.90 384.65 375.95 384.05 0.0M
2025-02-25 382.35 385.55 378.35 378.50 0.0M
2025-02-24 389.55 392.35 381.65 385.25 0.0M
2025-02-21 397.25 399.25 394.50 395.90 0.0M
2025-02-20 398.00 401.75 395.45 398.20 0.0M
2025-02-19 392.35 395.45 390.75 394.35 0.1M
2025-02-18 392.00 392.80 389.75 390.70 0.0M
2025-02-17 389.50 392.85 389.50 392.35 0.0M
2025-02-14 392.30 393.00 386.70 388.60 0.0M
2025-02-13 392.05 394.35 390.30 391.80 0.0M
2025-02-12 396.55 397.05 391.50 393.50 0.0M
2025-02-11 399.40 399.60 396.40 397.05 0.0M
2025-02-10 399.30 402.70 398.80 402.10 0.0M
2025-02-07 400.15 403.20 397.45 397.70 0.0M
2025-02-06 398.55 403.30 398.20 402.40 0.0M
2025-02-05 395.00 397.05 393.40 396.00 0.0M
2025-02-04 398.55 399.75 395.80 398.30 0.0M
2025-02-03 396.95 404.30 396.90 399.20 0.1M
2025-01-31 404.00 405.90 400.00 400.00 0.1M
2025-01-30 409.80 411.00 392.55 397.65 0.1M
2025-01-29 428.60 430.15 423.65 424.90 0.1M
2025-01-28 418.00 424.45 413.75 423.90 0.0M
2025-01-27 410.00 413.10 390.10 407.15 0.2M
2025-01-24 426.20 426.75 421.10 424.30 0.0M
2025-01-23 428.10 428.10 424.15 426.15 0.0M
2025-01-22 417.70 425.70 414.65 425.70 0.0M
2025-01-21 414.85 417.15 410.00 411.40 0.0M
2025-01-20 417.95 418.60 412.65 413.80 0.0M
2025-01-17 412.50 422.85 412.00 416.65 0.0M
2025-01-16 417.70 418.45 413.80 414.35 0.0M
2025-01-15 404.70 415.00 403.25 414.20 0.0M
2025-01-14 408.90 410.20 403.30 404.30 0.0M
2025-01-13 408.00 409.65 405.10 405.40 0.0M
2025-01-10 412.05 413.70 404.85 407.55 0.0M
2025-01-09 411.45 412.10 410.20 410.95 0.0M
2025-01-08 410.15 414.15 409.30 412.60 0.0M
2025-01-07 411.60 414.45 410.30 410.30 0.0M
2025-01-06 412.65 418.40 409.50 415.15 0.0M
2025-01-03 409.10 411.35 407.50 409.45 0.0M
2025-01-02 410.00 414.65 408.90 411.25 0.0M