|
Geschatte realtime
Cboe BZX
17:47:45 13-08-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 495,46 USD | +0,62% |
|
-1,08% | +2,24% |
| 17:13 | Microsoft vermindert aankoop van CO2-verwijderingscertificaten met 80 % | MT |
| 17:04 | Microsoft vermindert kredieten voor koolstofverwijdering met 80 %, meldt Bloomberg | MT |
Beursnotering
Nasdaq
MSFT 494,30 $
+0,38%
3,82 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| MSFT | 494,30USD | +0,38% | 3,82 mld. $ | ||
CBOE
| MSFT | 495,74USD | +0,65% | 156 mln. $ | |
|
Tradegate
| MSF | 429,75EUR | +0,55% | 14,62 mln. € | |
|
Xetra
| MSF | 428,30EUR | +0,25% | 12,5 mln. € | |
|
CBOE
| MSF | 428,20EUR | +0,18% | 12,05 mln. € | |
|
Boerse Muenchen
| MSF | 429,65EUR | +0,77% | 7,6 mln. € | |
|
Borsa Italiana
| 1MSFT | 427,05EUR | -1,70% | 3,78 mln. € | |
|
Mexican S.E.
| MSFT * | 8.425,77MXN | -1,94% | 70,18 mln. $ | |
|
CBOE
| 0QYP | 428,00EUR | +0,11% | 1,75 mln. € | |
|
Börse Stuttgart
| MSF | 428,45EUR | +0,12% | 1,61 mln. € | |
|
London S.E.
| 0QYP | 500,36USD | +1,53% | 1,51 mln. $ | |
|
Lima
| MSFTUS | 503,00USD | -0,20% | 1,41 mln. $ | |
|
Deutsche Boerse AG
| MSF | 429,60EUR | +0,13% | 1,19 mln. € | |
|
Swiss Exchange
| MSFT | 494,90USD | -1,65% | 990K $ | |
|
Wiener Boerse
| MSFT | 427,40EUR | -1,60% | 160K € | |
|
Warsaw S.E.
| MSFT | 1.850,00PLN | -0,14% | 285K zł | |
|
Bolsa De Valores De Colombia
| MSFTCO | 1.461.020,00COP | -7,01% | 199 mln. $ | |
|
Kazakhstan S.E.
| MSFT_KZ | 492,21USD | -2,15% | 51,19K $ | |
|
Bulgaria S.E.
| MSF | 434,90EUR | +1,34% | 21,74K € | |
|
Santiago S.E.
| MSFTCL | 463.700,00CLP | 0,00% | 7,42 mln. $ | |
|
Swiss Exchange
| MSFT | 399,00CHF | -2,13% | 3,99K CHF | |
|
Santiago S.E.
| MSFT | 496,05USD | 0,00% | 0 $ | |
| MSFT34 | 106,75BRL | +22,67% | 9,47 mln. R$ | ||
| MSFT | 26.040,00ARS | -1,81% | 18,01 mld. $ | ||
|
Buenos Aires S.E.
| MSFTD | 17,06USD | -1,67% | 1,6 mln. $ | |
| MSFT | 34,57CAD | +0,35% | 11,47 mln. $ | ||
|
Boerse Muenchen
| MSF0 | 21,80EUR | -0,91% | 2,22K € | |
|
Deutsche Boerse AG
| MSF0 | 20,80EUR | -0,95% | 0 € | |
|
Börse Stuttgart
| MSF0 | 21,20EUR | 0,00% | 0 € | |
| MSFT80 | 8,150THB | -2,40% | 27,19 mln. ฿ | ||
| MSFT01 | 4,820THB | -2,03% | 9,49 mln. ฿ | ||
| MSFT06 | 4,100THB | -2,38% | 2,58 mln. ฿ | ||
| ZMSF | 9,790CAD | -1,90% | 3,92K $ | ||
|
Deutsche Boerse AG
| MSF1 | 5,900PTS | -0,84% | 0 PTS | |
|
Deutsche Boerse AG
| MSF1 | 5,950EUR | -7,75% | 0 € | |
| MSFT19 | 5,500THB | -0,90% | 22,81K ฿ | ||
| MSFT03 | 3,260THB | -2,40% | 73,43K ฿ | ||
| MSFT23 | 3,040THB | -2,56% | 332K ฿ |
Vijfdaags koersverloop: Microsoft Corporation
uitgestelde koers Nasdaq
| 07-08-2026 | 10-08-2026 | 11-08-2026 | 12-08-2026 | 13-08-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 499,99 | US$ 506,06 | US$ 503,81 | US$ 492,43 | US$ 494,19 |
| Volume | 28.846.235 | 31.206.137 | 23.049.791 | 29.001.478 | 7.719.201 |
| Variatie | +0,03% | +1,21% | -0,44% | -2,26% | +0,62% |
| Opening | US$ 499,21 | US$ 503,44 | US$ 504,33 | US$ 499,99 | US$ 493,27 |
| Hoger | US$ 505,18 | US$ 513,73 | US$ 505,33 | US$ 501,50 | US$ 501,34 |
| Lager | US$ 498,73 | US$ 502,27 | US$ 499,55 | US$ 491,52 | US$ 493,25 |
Prestaties
| 1 dag | +0,65% | ||
| 1 week | -1,08% | ||
| Lopende maand | +6,40% | ||
| 1 maand | +26,46% | ||
| 3 maanden | +22,02% | ||
| 6 maanden | +23,21% | ||
| Lopend jaar | +2,24% | ||
| 1 jaar | -5,02% | ||
| 3 jaar | +52,59% | ||
| 5 jaar | +68,84% | ||
| 10 jaar | +750,74% |
Volumes
marktenDagvolume
7.718.234
Geschat dagvolume
24.518.962
Gem. dagvolume (20 daags)
42.316.212
Dagvolumeratio
0,58
Gem. dagvolume (20 daags) USD
20.966.201.978,58
Recordvolume 1
1.031.788.800
Recordvolume 2
788.688.000
Recordvolume 3
764.504.064
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
3.656.561.366.133
Omzet (USD)
331.839.000.000
Aantal werknemers
223.000
Omzet / Werknemer (USD)
1.488.067
Vrij verhandelbaar
99.9 %
Marktkap. free float (USD)
3.652.828.602.943
Dagvolume/totaal vrij verhandelbaar (%)
0.57%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
500,43
Voortschrijdend gemiddelde 20 dagen
435,53
Voortschrijdend gemiddelde 50 dagen
409,66
Voortschrijdend gemiddelde 100 dagen
407,28
Koersspreiding / (MMA5)
+1,00%
Koersspreiding / (MMA20)
-12,10%
Koersspreiding / (MMA50)
-17,32%
Koersspreiding / (MMA100)
-17,80%
STIM
RSI 9 dagen
82,52
RSI 14 dagen
77,71
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +0,62% | -1,08% | -5,02% | +52,59% | 3.657 mld. | |
| +2,28% | +11,28% | -5,89% | +1.003,75% | 411 mld. | |
| +0,55% | -3,98% | -6,92% | +42,58% | 88,99 mld. | |
| +2,93% | +7,91% | +92,23% | +175,58% | 86,5 mld. | |
| +0,30% | +1,95% | -33,09% | -4,82% | 78,95 mld. | |
| -4,27% | +11,09% | -29,40% | +116,70% | 78,47 mld. | |
| -0,77% | +3,64% | +2,03% | +69,21% | 45,44 mld. | |
| +0,15% | +41,11% | -5,20% | -22,22% | 39,39 mld. | |
| +1,99% | +29,24% | +145,50% | +304,24% | 37,87 mld. | |
| -2,24% | -3,73% | -21,85% | -43,47% | 32,7 mld. | |
| Gemiddelde | +0,24% | +7,16% | +13,24% | +169,42% | 455,59 mld. | |
| Gewogen gemiddelde per kap. | +0,74% | +1,99% | -3,00% | +141,57% |
Koersgeschiedenis: Microsoft Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
079.gsECoAu1JAqQStl5j_DxKeznfyCOPl4HIuCKZdCtn20.4KdjzmmDb2fPKeE1-8aiQJ2RBXPcaj0-VIrQHKf57jTbrHDXfuZvZ8kM7Q
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 17:32:44 | 494,30 | 50 | 6.139.069 |
| 17:32:42 | 494,32 | 95 | 6.139.019 |
| 17:32:42 | 494,30 | 480 | 6.138.924 |
| 17:32:41 | 494,30 | 720 | 6.138.444 |
| 17:32:40 | 494,34 | 61 | 6.137.724 |
| 17:32:40 | 494,30 | 100 | 6.137.663 |
| 17:32:40 | 494,30 | 84 | 6.137.563 |
| 17:32:40 | 494,29 | 100 | 6.137.479 |
| 17:32:40 | 494,29 | 50 | 6.137.379 |
| 17:32:39 | 494,23 | 1.189 | 6.137.329 |
Koerspieken en -dalen
| 1 week | 491,52 |  | 513,73 |
| 1 maand | 377,39 | | 513,73 |
| Lopend jaar | 349,2 | | 513,73 |
| 1 jaar | 349,2 | | 553,72 |
| 3 jaar | 309,45 | | 555,45 |
| 5 jaar | 213,43 | | 555,45 |
| 10 jaar | 55,61 | | 555,45 |
Maandschommelingen
Jaarschommelingen
| 2026 | +1,82% | ||
| 2025 | +14,74% | ||
| 2024 | +12,09% | ||
| 2023 | +56,80% | ||
| 2022 | -28,69% | ||
| 2021 | +51,21% | ||
| 2020 | +41,04% | ||
| 2019 | +55,26% | ||
| 2018 | +18,74% | ||
| 2017 | +37,66% | ||
| 2016 | +12,00% | ||
| 2015 | +19,44% | ||
| 2014 | +24,16% | ||
| 2013 | +40,06% | ||
| 2012 | +2,89% | ||
| 2011 | -6,99% | ||
| 2010 | -8,43% | ||
| 2009 | +56,79% | ||
| 2008 | -45,39% | ||
| 2007 | +19,22% | ||
| 2006 | +14,19% | ||
| 2005 | -2,13% | ||
| 2004 | -2,37% | ||
| 2003 | +5,88% | ||
| 2002 | -21,96% | ||
| 2001 | +52,74% | ||
| 2000 | -62,85% | ||
| 1999 | +68,36% | ||
| 1998 | +114,60% | ||
| 1997 | +56,43% | ||
| 1996 | +88,32% | ||
| 1995 | +43,56% | ||
| 1994 | +51,63% | ||
| 1993 | -5,56% | ||
| 1992 | +15,11% | ||
| 1991 | +121,76% | ||
| 1990 | +72,99% | ||
| 1989 | +63,38% | ||
| 1988 | -1,84% | ||
| 1987 | +124,87% | ||
| 1986 | +72,32% |
- Beurs
- Aandelen
- Koers MSFT
- Koersen Microsoft Corporation
Kies jouw editie
Alle financiële informatie op nationaal niveau
