Jetzt handeln
MICROSOFT DL-,00000625
ISIN: US5949181045 | WKN: 870747
348,6500 €
-10,5250 -2,93 %
16:35:07
Status: tradeable
Geld
348,6000 €
Stück: 279
Brief
348,7000 €
Stück: 279
| Zeit | Kurs | Volumen | |
|---|---|---|---|
16:31:08.609 | 349,05 € | 3 | |
16:29:19.546 | 349,45 € | 6 | |
16:27:59.277 | 349,70 € | 1 | |
16:27:25.320 | 349,80 € | 4 | |
16:26:58.788 | 349,85 € | 5 | |
16:26:32.127 | 349,90 € | 10 | |
16:26:22.525 | 349,75 € | 3 | |
16:25:47.599 | 350,05 € | 1 | |
16:24:54.718 | 349,90 € | 5 | |
16:24:45.508 | 349,85 € | 10 | |
16:24:29.261 | 349,90 € | 1 | |
16:24:29.228 | 349,90 € | 5 | |
16:24:29.168 | 349,95 € | 2 | |
16:24:28.961 | 349,95 € | 1 | |
16:24:28.736 | 349,95 € | 100 | |
16:24:28.627 | 349,95 € | 10 | |
16:24:28.490 | 349,95 € | 1 | |
16:24:28.488 | 349,95 € | 25 | |
16:24:28.422 | 349,95 € | 9 | |
16:24:12.866 | 350,00 € | 3 | |
16:24:12.659 | 350,00 € | 3 | |
16:24:12.536 | 350,00 € | 2 | |
16:24:12.481 | 350,00 € | 10 | |
16:24:05.671 | 350,00 € | 20 | |
16:24:05.647 | 350,00 € | 32 | |
16:24:05.626 | 350,00 € | 11 | |
16:24:05.407 | 350,00 € | 100 | |
16:24:05.391 | 350,00 € | 5 | |
16:23:44.733 | 350,20 € | 10 | |
16:21:50.989 | 350,80 € | 20 | |
16:21:18.078 | 351,20 € | 28 | |
16:21:05.607 | 351,20 € | 10 | |
16:18:13.844 | 351,65 € | 17 | |
16:16:49.126 | 351,25 € | 100 | |
16:16:43.185 | 351,25 € | 9 | |
16:15:51.473 | 351,20 € | 3 | |
16:09:50.339 | 351,05 € | 3 | |
16:09:10.806 | 350,95 € | 21 | |
16:08:55.971 | 351,00 € | 3 | |
16:08:35.305 | 351,10 € | 6 | |
16:07:31.375 | 351,45 € | 2 | |
16:06:58.505 | 351,30 € | 12 | |
16:06:24.532 | 351,80 € | 8 | |
15:56:54.343 | 351,80 € | 661 | |
15:56:42.232 | 351,75 € | 5 | |
15:53:21.923 | 352,10 € | 25 | |
15:53:11.191 | 352,25 € | 1 | |
15:53:06.623 | 352,30 € | 10 | |
15:52:47.728 | 352,55 € | 10 | |
15:51:21.685 | 352,00 € | 13 | |
15:50:41.606 | 352,85 € | 250 | |
15:48:05.310 | 353,25 € | 1 | |
15:45:27.287 | 353,05 € | 20 | |
15:44:59.025 | 352,65 € | 20 | |
15:42:47.321 | 353,55 € | 5 | |
15:42:36.142 | 353,30 € | 4 | |
15:42:09.399 | 353,00 € | 10 | |
15:42:09.365 | 353,00 € | 3 | |
15:42:09.327 | 353,00 € | 10 | |
15:37:29.454 | 353,85 € | 10 | |
15:36:18.161 | 353,85 € | 5 | |
15:34:50.689 | 353,35 € | 3 | |
15:31:56.258 | 353,60 € | 29 | |
15:31:39.608 | 354,00 € | 14 | |
15:31:10.030 | 354,65 € | 6 | |
15:30:46.263 | 354,95 € | 5 | |
15:30:45.858 | 354,90 € | 3 | |
15:30:41.833 | 355,10 € | 3 | |
15:30:04.446 | 356,75 € | 10 | |
15:30:03.980 | 356,95 € | 10 | |
15:20:46.686 | 358,45 € | 12 | |
15:20:10.238 | 358,15 € | 20 | |
15:17:42.670 | 358,05 € | 72 | |
15:04:52.621 | 358,15 € | 1 | |
15:00:58.285 | 357,35 € | 7 | |
15:00:12.316 | 357,35 € | 20 | |
14:54:03.978 | 357,70 € | 43 | |
14:53:50.478 | 357,50 € | 6 | |
14:36:21.538 | 357,95 € | 3 | |
14:36:21.136 | 358,00 € | 2 | |
14:23:32.126 | 358,05 € | 15 | |
14:18:04.243 | 358,15 € | 3 | |
14:15:45.606 | 358,20 € | 10 | |
14:11:17.588 | 358,60 € | 100 | |
14:10:26.613 | 358,50 € | 79 | |
14:08:42.193 | 358,35 € | 3 | |
14:02:36.091 | 359,40 € | 10 | |
14:00:58.457 | 359,40 € | 5 | |
14:00:22.930 | 359,50 € | 5 | |
14:00:19.612 | 359,50 € | 5 | |
13:46:25.710 | 360,10 € | 5 | |
13:38:33.261 | 360,25 € | 20 | |
13:33:37.348 | 360,30 € | 15 | |
13:27:44.932 | 360,00 € | 28 | |
13:17:44.987 | 359,75 € | 25 | |
13:11:33.830 | 360,10 € | 31 | |
13:04:27.258 | 360,00 € | 4 | |
13:04:27.207 | 360,00 € | 35 | |
12:27:46.584 | 360,70 € | 4 | |
12:00:49.088 | 360,35 € | 41 | |
12:00:10.070 | 360,45 € | 3 | |
11:46:17.731 | 360,50 € | 3 | |
11:45:59.309 | 360,60 € | 2 | |
11:45:53.291 | 360,55 € | 5 | |
11:40:46.801 | 360,65 € | 1 | |
11:37:21.671 | 360,70 € | 200 | |
11:30:15.804 | 360,65 € | 2 | |
11:30:13.492 | 360,55 € | 1 | |
11:28:15.248 | 360,60 € | 100 | |
11:27:13.905 | 360,65 € | 5 | |
11:23:23.485 | 360,85 € | 2 | |
11:21:18.381 | 360,90 € | 30 | |
11:18:16.712 | 361,20 € | 4 | |
11:10:27.055 | 361,10 € | 5 | |
11:10:06.265 | 361,25 € | 10 | |
11:09:46.892 | 361,30 € | 5 | |
10:54:54.495 | 361,20 € | 6 | |
10:36:40.436 | 361,30 € | 3 | |
10:31:15.056 | 360,95 € | 5 | |
10:29:03.541 | 360,95 € | 10 | |
10:16:17.574 | 360,95 € | 5 | |
10:15:36.460 | 360,95 € | 7 | |
10:09:59.291 | 360,80 € | 5 | |
10:05:47.820 | 360,75 € | 10 | |
10:03:39.639 | 360,85 € | 25 | |
10:02:56.018 | 360,55 € | 400 | |
09:53:46.496 | 361,00 € | 2 | |
09:48:31.245 | 361,00 € | 40 | |
09:48:31.219 | 361,00 € | 5 | |
09:48:31.201 | 361,00 € | 4 | |
09:46:14.309 | 361,25 € | 30 | |
09:43:04.686 | 361,10 € | 50 | |
09:41:37.936 | 361,05 € | 3 | |
09:39:48.961 | 361,20 € | 10 | |
09:13:30.520 | 361,05 € | 28 | |
09:12:13.116 | 361,10 € | 1 | |
09:08:29.840 | 360,65 € | 1 | |
09:08:18.804 | 360,75 € | 1 | |
09:02:15.833 | 360,80 € | 2 | |
08:57:49.780 | 360,55 € | 10 | |
08:49:58.780 | 360,15 € | 12 | |
08:49:24.740 | 360,35 € | 3 | |
08:38:45.440 | 360,35 € | 5 | |
08:17:04.872 | 360,35 € | 50 | |
08:06:36.144 | 360,05 € | 3 | |
08:04:58.555 | 360,05 € | 1 | |
08:00:33.400 | 360,05 € | 40 | |
07:51:58.265 | 359,55 € | 2 | |
07:41:25.099 | 359,50 € | 10 | |
07:37:19.707 | 359,50 € | 27 | |
07:33:43.120 | 359,85 € | 15 | |
07:33:00.049 | 359,80 € | 106 | |
07:30:56.499 | 359,85 € | 1 | |
07:30:03.157 | 359,80 € | 3 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:35:11.972 | 10 | 348,60 € | 348,70 € | 10 |
16:35:10.067 | 10 | 348,60 € | 348,70 € | 10 |
16:35:09.939 | 10 | 348,60 € | 348,70 € | 10 |
16:35:10.181 | 10 | 348,60 € | 348,70 € | 10 |
16:35:09.866 | 10 | 348,60 € | 348,70 € | 10 |
16:35:04.339 | 10 | 348,65 € | 348,70 € | 10 |
16:34:58.887 | 10 | 348,65 € | 348,75 € | 10 |
16:34:57.148 | 10 | 348,65 € | 348,75 € | 10 |
16:34:57.282 | 10 | 348,65 € | 348,75 € | 10 |
16:34:57.253 | 10 | 348,65 € | 348,75 € | 10 |
Stammdaten
WKN | 870747 |
ISIN | US5949181045 |
Branche | Standardsoftware |
Herkunft | USA |
Aktienanzahl | 7,46 Mrd. |
Marktkapitalisierung | 2.605,31 Mrd. |
Dividende je Aktie | 2,480 USD (2022) |
Umsatz
Tagesumsatz | 1,34 Mio. |
Kennzahlen
Abstand Allzeithoch | 26,96 % |
Abstand 52W Hoch | 26,96 % |
Abstand 52W Tief | 17,77 % |
Vola 30 Tage | 17,86 % |
Vola 250 Tage | 51,76 % |
KGV | 33,40 (2021) |
KCV | 25,39 (2020) |
Gewinn je Aktie | 9,700 (2022) |
Cashflow/Aktie | 8,010 (2020) |
Dividende je Aktie | 2,480 USD (2022) |
Dividendenausschüttung in Mio. | 18.135,000 USD (2022) |
Performance
1 Woche | 399,575 | -10,111 | |
1 Monat | 403,550 | -10,996 | |
6 Monate | 451,975 | -20,532 | |
Lfd. Jahr | 403,350 | -10,952 | |
1 Jahr | 399,100 | -10,004 | |
3 Jahre | 239,275 | +50,110 | |
5 Jahre | 202,475 | +77,392 |
Aktuelle Nachrichten
29.01.2026 16:40
13.01.2026 22:55
29.12.2025 13:24
Trader-Interview mit Rocco Gräfe: Micron Technology, Rubrik, Microsoft, Booking Holdings, AppLovin