Microsoft Rg
MSFT
USD
BÖRSE:
NMS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
30.10.2025 - 22:20:00
Geld
30.10.2025 - 20:59:59
Geld
Volumen 		Brief
30.10.2025 - 20:59:59
Brief
Volumen
525.76
-15.79 ( -2.92% )
525.62
100
525.70
200
Mehr Informationen
Analyse von TheScreener
28.10.2025
Einschätzung Eher positiv  
Interesse Mässig  
Sensibilität Tief  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
10/30/2025 16:19 200 527.38
10/30/2025 16:19 343 527.39
10/30/2025 16:19 5 527.39
10/30/2025 16:19 5 527.3418
10/30/2025 16:19 10 527.389
10/30/2025 16:19 1 527.05
10/30/2025 16:19 10 527.39
10/30/2025 16:19 1 527.38
10/30/2025 16:19 1 527.39
10/30/2025 16:19 48 527.08
10/30/2025 16:19 1 527.195
10/30/2025 16:19 8 527.08
10/30/2025 16:19 4 527.09
10/30/2025 16:19 24 527.09
10/30/2025 16:19 50 527.39
10/30/2025 16:19 1 527.38
10/30/2025 16:19 1 527.195
10/30/2025 16:19 2 527.00
10/30/2025 16:19 12 527.08
10/30/2025 16:19 60 527.08
10/30/2025 16:19 24 527.08
10/30/2025 16:19 12 527.08
10/30/2025 16:19 2 527.3899
10/30/2025 16:19 12 527.11
10/30/2025 16:19 3 527.08
10/30/2025 16:19 9 527.09
10/30/2025 16:19 1 527.195
10/30/2025 16:19 125 527.39
10/30/2025 16:19 25 527.08
10/30/2025 16:19 12 527.08
10/30/2025 16:19 5 527.08
10/30/2025 16:19 2 527.39
10/30/2025 16:19 12 527.08
10/30/2025 16:19 4 527.08
10/30/2025 16:19 8 527.09
10/30/2025 16:19 2 527.20
10/30/2025 16:19 2 527.19
10/30/2025 16:19 1 527.19
10/30/2025 16:19 4 527.19
10/30/2025 16:19 1 527.195
10/30/2025 16:19 10 527.39
10/30/2025 16:19 1 527.39
10/30/2025 16:19 50 527.19
10/30/2025 16:19 2 527.025
10/30/2025 16:19 1 527.07
10/30/2025 16:19 10 527.00
10/30/2025 16:19 1 527.05
10/30/2025 16:19 1 527.05
10/30/2025 16:19 7 527.00
10/30/2025 16:19 1 527.09
10/30/2025 16:19 1 527.39
10/30/2025 16:19 1 527.19
10/30/2025 16:19 1 527.00
10/30/2025 16:19 1 527.195
10/30/2025 16:19 1 527.195
10/30/2025 16:19 1 527.09
10/30/2025 16:19 5 527.19
10/30/2025 16:19 1 527.195
10/30/2025 16:19 10 527.267
10/30/2025 16:19 1 527.07
10/30/2025 16:19 249 527.01
10/30/2025 16:19 1 527.05
10/30/2025 16:19 1 527.19
10/30/2025 16:19 5 527.05
10/30/2025 16:19 1 527.195
10/30/2025 16:19 1 527.07
10/30/2025 16:19 22 527.19
10/30/2025 16:19 5 527.01
10/30/2025 16:19 15 527.01
10/30/2025 16:19 1 527.05
10/30/2025 16:19 7 527.00
10/30/2025 16:19 2 527.00
10/30/2025 16:19 1 527.39
10/30/2025 16:19 1 527.195
10/30/2025 16:19 50 527.2756
10/30/2025 16:19 1 527.39
10/30/2025 16:19 1 527.15
10/30/2025 16:19 10 527.19
10/30/2025 16:19 1 527.07
10/30/2025 16:19 1 527.01
10/30/2025 16:19 11 527.00
10/30/2025 16:19 1 527.05
10/30/2025 16:19 1 527.03
10/30/2025 16:19 17 527.00
10/30/2025 16:19 1 527.00
10/30/2025 16:19 100 527.02
10/30/2025 16:19 1 527.00
10/30/2025 16:19 1 527.19
10/30/2025 16:19 100 527.19
10/30/2025 16:19 1 527.19
10/30/2025 16:19 13 527.19
10/30/2025 16:19 10 527.17
10/30/2025 16:18 20 527.0253
10/30/2025 16:18 1 527.195
10/30/2025 16:18 1 527.38
10/30/2025 16:18 1 527.05
10/30/2025 16:18 1 527.07
10/30/2025 16:18 7 527.02
10/30/2025 16:18 5 527.05
10/30/2025 16:18 12 527.05
10/30/2025 16:18 1 527.05
10/30/2025 16:18 4 527.00
10/30/2025 16:18 3 527.05
10/30/2025 16:18 28 527.12
10/30/2025 16:18 1 527.30
10/30/2025 16:18 1 527.195
10/30/2025 16:18 5 527.12
10/30/2025 16:18 10 527.12
10/30/2025 16:18 10 527.12
10/30/2025 16:18 9 527.12
10/30/2025 16:18 1 527.18
10/30/2025 16:18 10 527.18
10/30/2025 16:18 5 527.18
10/30/2025 16:18 5 527.18
10/30/2025 16:18 5 527.18
10/30/2025 16:18 5 527.18
10/30/2025 16:18 5 527.18
10/30/2025 16:18 5 527.18
10/30/2025 16:18 1 527.18
10/30/2025 16:18 8 527.20
10/30/2025 16:18 6 527.00
10/30/2025 16:18 50 527.032
10/30/2025 16:18 10 527.165
10/30/2025 16:18 40 527.38
10/30/2025 16:18 1 527.20
10/30/2025 16:18 1 527.195
10/30/2025 16:18 179 527.39
10/30/2025 16:18 14 527.20
10/30/2025 16:18 10 527.20
10/30/2025 16:18 5 527.39
10/30/2025 16:18 1 527.195
10/30/2025 16:18 15 527.22
10/30/2025 16:18 1 527.39
10/30/2025 16:18 64 527.00
10/30/2025 16:18 10 527.3899
10/30/2025 16:18 1 527.195
10/30/2025 16:18 3 527.38
10/30/2025 16:18 10 527.18
10/30/2025 16:18 15 527.18
10/30/2025 16:18 5 527.18
10/30/2025 16:18 5 527.19
10/30/2025 16:18 10 527.19
10/30/2025 16:18 15 527.19
10/30/2025 16:18 20 527.19
10/30/2025 16:18 15 527.19
10/30/2025 16:18 10 527.19
10/30/2025 16:18 10 527.19
10/30/2025 16:18 50 527.39
10/30/2025 16:18 1 527.195
10/30/2025 16:18 1 527.195
10/30/2025 16:18 1 527.195
10/30/2025 16:18 1 527.39
10/30/2025 16:18 1 527.39
10/30/2025 16:18 2 527.3899
10/30/2025 16:18 1 527.195
10/30/2025 16:18 1 527.38
10/30/2025 16:18 1 527.195
10/30/2025 16:18 100 527.39
10/30/2025 16:18 10 527.39
10/30/2025 16:18 2 527.25
10/30/2025 16:18 25 527.25
10/30/2025 16:18 40 527.25
10/30/2025 16:18 10 527.25
10/30/2025 16:18 1 527.25
10/30/2025 16:18 8 527.22
10/30/2025 16:18 1 527.22
10/30/2025 16:18 1 527.25
10/30/2025 16:18 6 527.00
10/30/2025 16:18 1 527.05
10/30/2025 16:18 1 527.21
10/30/2025 16:18 10 527.50
10/30/2025 16:18 15 527.20
10/30/2025 16:18 4 527.04
10/30/2025 16:18 3 526.85
10/30/2025 16:18 5 526.85
10/30/2025 16:18 2 527.00
10/30/2025 16:18 10 527.10
10/30/2025 16:18 6 527.10
10/30/2025 16:18 1 527.05
10/30/2025 16:18 2 527.50
10/30/2025 16:18 1 527.05
10/30/2025 16:18 25 526.71
10/30/2025 16:18 1 527.05
10/30/2025 16:18 25 527.21
10/30/2025 16:18 25 527.04
10/30/2025 16:18 1 527.05
10/30/2025 16:17 5 527.00
10/30/2025 16:17 5 526.85
10/30/2025 16:17 2 526.90
10/30/2025 16:17 1 526.98
10/30/2025 16:17 1 527.00
10/30/2025 16:17 4 527.00
10/30/2025 16:17 8 526.90
10/30/2025 16:17 1 526.98
10/30/2025 16:17 1 527.00
10/30/2025 16:17 1 527.00
10/30/2025 16:17 13 527.00
10/30/2025 16:17 10 527.04
10/30/2025 16:17 10 527.00
10/30/2025 16:17 20 527.236
10/30/2025 16:17 12 527.04
10/30/2025 16:17 12 527.04
10/30/2025 16:17 12 527.04
10/30/2025 16:17 2 527.00
10/30/2025 16:17 1 527.05
10/30/2025 16:17 10 527.21
10/30/2025 16:17 6 527.04
10/30/2025 16:17 12 527.04
10/30/2025 16:17 5 527.04
10/30/2025 16:17 5 527.04
10/30/2025 16:17 5 527.04
10/30/2025 16:17 10 527.04
10/30/2025 16:17 10 527.04
10/30/2025 16:17 5 527.04
10/30/2025 16:17 5 527.04
10/30/2025 16:17 15 527.04
10/30/2025 16:17 25 527.04
10/30/2025 16:17 10 527.00
10/30/2025 16:17 10 527.05
10/30/2025 16:17 2 527.00
10/30/2025 16:17 1 527.00
10/30/2025 16:17 1 527.05
10/30/2025 16:17 400 526.98
10/30/2025 16:17 1 527.04
10/30/2025 16:17 918 527.50
10/30/2025 16:17 700 527.50
10/30/2025 16:17 20 527.21
10/30/2025 16:17 39 527.0001
10/30/2025 16:17 39 527.00
10/30/2025 16:17 12 527.00
10/30/2025 16:17 1 527.00
10/30/2025 16:17 1 527.00
10/30/2025 16:17 2 527.00
10/30/2025 16:17 36 527.00
10/30/2025 16:17 10 527.01
10/30/2025 16:17 18 527.00
10/30/2025 16:17 7 527.01
10/30/2025 16:17 1 527.25
10/30/2025 16:17 1 527.21
10/30/2025 16:17 4 527.13
10/30/2025 16:17 4 527.12
10/30/2025 16:17 15 527.00
10/30/2025 16:17 2 527.09
10/30/2025 16:17 1 527.00
10/30/2025 16:17 3 527.00
10/30/2025 16:17 1 527.00
10/30/2025 16:17 1 526.97
10/30/2025 16:17 14 527.00
10/30/2025 16:17 6 527.00
10/30/2025 16:17 10 527.00
10/30/2025 16:17 2 526.98
10/30/2025 16:17 82 526.98
10/30/2025 16:17 1 526.99
10/30/2025 16:17 12 526.79
10/30/2025 16:17 10 526.79
10/30/2025 16:17 1 526.70
10/30/2025 16:17 5 526.77
10/30/2025 16:17 20 526.98
10/30/2025 16:17 20 526.79
10/30/2025 16:17 5 526.79
10/30/2025 16:17 3 526.71
10/30/2025 16:17 17 526.70
10/30/2025 16:17 18 526.98
10/30/2025 16:17 1 526.97
10/30/2025 16:17 3 526.90
10/30/2025 16:17 5 526.79
10/30/2025 16:17 20 526.77
10/30/2025 16:17 20 526.77
10/30/2025 16:17 5 526.79
10/30/2025 16:17 20 526.77
10/30/2025 16:17 10 526.955
10/30/2025 16:17 1 526.98
10/30/2025 16:17 1 526.79
10/30/2025 16:17 1 526.98
10/30/2025 16:17 1 526.79
10/30/2025 16:17 1 526.77
10/30/2025 16:17 1 526.78
10/30/2025 16:17 2 526.87
10/30/2025 16:17 1 526.64
10/30/2025 16:17 7 526.64
10/30/2025 16:17 1 526.79
10/30/2025 16:17 1 526.65
10/30/2025 16:17 1 526.735
10/30/2025 16:17 113 526.6175
10/30/2025 16:17 1 526.65
10/30/2025 16:17 1 526.8395
10/30/2025 16:17 10 526.87
10/30/2025 16:17 5 526.77
10/30/2025 16:17 3 526.77
10/30/2025 16:17 17 526.78
10/30/2025 16:17 2 526.87
10/30/2025 16:17 6 526.78
10/30/2025 16:17 1 526.8632
10/30/2025 16:17 14 526.78
10/30/2025 16:17 10 526.78
10/30/2025 16:17 20 526.78
10/30/2025 16:17 25 526.78
10/30/2025 16:17 1 526.79
10/30/2025 16:17 1 526.79
10/30/2025 16:17 2 526.65
10/30/2025 16:17 30 526.97
10/30/2025 16:17 1 526.78
10/30/2025 16:17 4 526.93
10/30/2025 16:17 1 526.97
10/30/2025 16:16 1 526.78
10/30/2025 16:16 30 526.75
10/30/2025 16:16 20 526.75
10/30/2025 16:16 30 526.75
10/30/2025 16:16 20 526.75
10/30/2025 16:16 25 526.76
10/30/2025 16:16 1 526.865
10/30/2025 16:16 20 526.78
10/30/2025 16:16 20 526.79
10/30/2025 16:16 30 526.58
10/30/2025 16:16 100 526.58
10/30/2025 16:16 100 526.59
10/30/2025 16:16 70 526.62
10/30/2025 16:16 1 526.78
10/30/2025 16:16 18 526.68
10/30/2025 16:16 1 526.75
10/30/2025 16:16 1 526.97
10/30/2025 16:16 24 526.75
10/30/2025 16:16 9 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 10 526.64
10/30/2025 16:16 295 526.58
10/30/2025 16:16 1 526.57
10/30/2025 16:16 1 526.12
10/30/2025 16:16 22 526.12
10/30/2025 16:16 24 526.50
10/30/2025 16:16 4 526.64
10/30/2025 16:16 1 526.6367
10/30/2025 16:16 1 526.75
10/30/2025 16:16 5 526.25
10/30/2025 16:16 7 526.24
10/30/2025 16:16 5 526.33
10/30/2025 16:16 1 526.75
10/30/2025 16:16 1 526.79
10/30/2025 16:16 1 526.55
10/30/2025 16:16 1 526.98
10/30/2025 16:16 1 526.9585
10/30/2025 16:16 12 526.25
10/30/2025 16:16 11 526.27
10/30/2025 16:16 1 526.33
10/30/2025 16:16 12 526.33
10/30/2025 16:16 1 526.75
10/30/2025 16:16 18 526.75
10/30/2025 16:16 1 526.55
10/30/2025 16:16 2 526.75
10/30/2025 16:16 1 526.73
10/30/2025 16:16 1 526.87
10/30/2025 16:16 1 526.83
10/30/2025 16:16 1 526.75
10/30/2025 16:16 12 526.28
10/30/2025 16:16 24 526.27
10/30/2025 16:16 3 526.98
10/30/2025 16:16 10 526.2275
10/30/2025 16:16 1 526.20
10/30/2025 16:16 12 526.27
10/30/2025 16:16 56 526.26
10/30/2025 16:16 4 526.33
10/30/2025 16:16 11 526.25
10/30/2025 16:16 13 526.26
10/30/2025 16:16 12 526.32
10/30/2025 16:16 12 526.32
10/30/2025 16:16 1 526.20
10/30/2025 16:16 1 526.32
10/30/2025 16:16 10 526.20
10/30/2025 16:16 1 526.55
10/30/2025 16:16 12 526.31
10/30/2025 16:16 37 526.26
10/30/2025 16:16 10 526.30
10/30/2025 16:16 79 526.31
10/30/2025 16:16 1 526.20
10/30/2025 16:16 5 526.31
10/30/2025 16:16 1 526.32
10/30/2025 16:16 1 526.31
10/30/2025 16:16 10 526.42
10/30/2025 16:16 2 526.98
10/30/2025 16:16 1 526.54
10/30/2025 16:16 21 526.31
10/30/2025 16:16 4 526.32
10/30/2025 16:16 1 526.958
10/30/2025 16:16 14 526.32
10/30/2025 16:16 1 526.29
10/30/2025 16:16 5 526.50
10/30/2025 16:16 12 526.52
10/30/2025 16:16 1 526.97
10/30/2025 16:16 20 526.53
10/30/2025 16:16 1 526.98
10/30/2025 16:16 3 526.23
10/30/2025 16:16 22 526.25
10/30/2025 16:16 16 526.25
10/30/2025 16:16 4 526.32
10/30/2025 16:15 17 526.32
10/30/2025 16:15 1 526.30
10/30/2025 16:15 7 526.50
10/30/2025 16:15 15 526.97
10/30/2025 16:15 2 526.92
10/30/2025 16:15 1 526.54
10/30/2025 16:15 1 526.54
10/30/2025 16:15 100 526.9228
10/30/2025 16:15 5 526.98
10/30/2025 16:15 1 526.98
10/30/2025 16:15 20 526.20
10/30/2025 16:15 1 526.30
10/30/2025 16:15 12 526.25
10/30/2025 16:15 1 526.25
10/30/2025 16:15 18 526.30
10/30/2025 16:15 23 526.31
10/30/2025 16:15 17 526.37
10/30/2025 16:15 50 526.41
10/30/2025 16:15 27 526.15
10/30/2025 16:15 10 526.11
10/30/2025 16:15 20 526.18
10/30/2025 16:15 50 526.25
10/30/2025 16:15 70 526.27
10/30/2025 16:15 2 526.29
10/30/2025 16:15 1 526.54
10/30/2025 16:15 20 526.41
10/30/2025 16:15 50 526.98
10/30/2025 16:15 7 526.42
10/30/2025 16:15 16 526.45
10/30/2025 16:15 7 526.40
10/30/2025 16:15 1 526.54
10/30/2025 16:15 1 526.98
10/30/2025 16:15 50 526.98
10/30/2025 16:15 1 526.98
10/30/2025 16:15 1 526.98
10/30/2025 16:15 3 526.10
10/30/2025 16:15 2 526.98
10/30/2025 16:15 1 526.54
10/30/2025 16:15 36 527.20
10/30/2025 16:15 7 527.18
10/30/2025 16:15 7 527.14
10/30/2025 16:15 20 527.192
10/30/2025 16:15 25 526.45
10/30/2025 16:15 20 526.45
10/30/2025 16:15 2 527.14
10/30/2025 16:15 50 527.14
10/30/2025 16:15 1 526.82
10/30/2025 16:15 1 527.00
10/30/2025 16:15 1 527.20
10/30/2025 16:15 7 526.92
10/30/2025 16:15 7 526.91
10/30/2025 16:15 7 526.89
10/30/2025 16:15 1 526.84
10/30/2025 16:15 1 526.84
10/30/2025 16:15 1 526.80
10/30/2025 16:15 100 527.22
10/30/2025 16:15 6 526.39
10/30/2025 16:15 7 526.40
10/30/2025 16:15 7 526.43
10/30/2025 16:15 1 526.37
10/30/2025 16:15 2 526.50
10/30/2025 16:15 7 526.20
10/30/2025 16:15 3 526.25
10/30/2025 16:15 1 526.25
10/30/2025 16:15 1 526.27
10/30/2025 16:15 3 526.65
10/30/2025 16:15 5 526.50
10/30/2025 16:15 2 526.65
10/30/2025 16:15 5 526.65
10/30/2025 16:15 1 526.65
10/30/2025 16:15 1 526.65
10/30/2025 16:15 3 526.65
10/30/2025 16:15 5 526.66
10/30/2025 16:15 5 526.66
10/30/2025 16:15 5 526.66
10/30/2025 16:15 10 526.66
10/30/2025 16:15 10 526.66
10/30/2025 16:15 15 526.66
10/30/2025 16:15 1 526.68
10/30/2025 16:15 2 526.75
10/30/2025 16:15 1 526.75
10/30/2025 16:15 1 526.75
10/30/2025 16:15 1 526.76
10/30/2025 16:15 4 526.75
10/30/2025 16:15 2 526.78
10/30/2025 16:15 1 526.75
10/30/2025 16:15 3 526.77
10/30/2025 16:15 4 526.77
10/30/2025 16:15 2 526.78
10/30/2025 16:15 1 526.80
10/30/2025 16:15 30 526.80
10/30/2025 16:15 1 526.80
10/30/2025 16:15 1 526.81
10/30/2025 16:15 13 526.85
10/30/2025 16:15 2 526.84
10/30/2025 16:15 19 526.85
10/30/2025 16:15 2 526.84
10/30/2025 16:15 5 526.88
10/30/2025 16:15 2 526.80
10/30/2025 16:15 12 527.00
10/30/2025 16:15 22 527.00
10/30/2025 16:15 28 527.00
10/30/2025 16:15 1 526.75
10/30/2025 16:15 88 527.13
10/30/2025 16:15 12 527.13
10/30/2025 16:15 12 527.14
10/30/2025 16:15 10 527.20
10/30/2025 16:15 12 527.14
10/30/2025 16:15 2 527.14
10/30/2025 16:15 11 527.14
10/30/2025 16:15 10 527.20
10/30/2025 16:15 5 527.14
10/30/2025 16:15 5 527.22
10/30/2025 16:15 47 527.25
10/30/2025 16:15 2 527.10
10/30/2025 16:15 1 527.10
10/30/2025 16:15 1 527.125
10/30/2025 16:15 2 527.25
10/30/2025 16:15 1 527.50