|
Geschatte realtime
Cboe BZX
16:41:55 16-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 536,10 USD | -0,62% |
|
+0,38% | +11,05% |
Beursnotering
Nasdaq
MSFT 536,82 $
-0,49%
2,76 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| MSFT | 536,82USD | -0,49% | 2,76 mld. $ | ||
CBOE
| MSFT | 536,03USD | -0,63% | 149 mln. $ | |
|
Mexican S.E.
| MSFT * | 9.951,71MXN | +0,89% | 161 mln. $ | |
|
Tradegate
| MSF | 475,95EUR | -1,06% | 7,52 mln. € | |
|
Xetra
| MSF | 477,15EUR | -0,51% | 5,83 mln. € | |
|
CBOE
| MSF | 476,15EUR | -0,84% | 2,75 mln. € | |
|
Borsa Italiana
| 1MSFT | 457,75EUR | +0,16% | 2,13 mln. € | |
|
Boerse Muenchen
| MSF | 476,20EUR | -0,74% | 1,14 mln. € | |
|
London S.E.
| 0QYP | 537,97USD | +48,89% | 1,18 mln. $ | |
|
Deutsche Boerse AG
| MSF | 477,30EUR | -1,06% | 912K € | |
|
Börse Stuttgart
| MSF | 477,10EUR | -0,87% | 251K € | |
|
Swiss Exchange
| MSFT | 539,20USD | -0,04% | 177K $ | |
|
Wiener Boerse
| MSFT | 483,80EUR | -0,92% | 140K € | |
|
Lima
| MSFTUS | 532,15USD | -2,54% | 145K $ | |
|
Kazakhstan S.E.
| MSFT_KZ | 535,00USD | +0,94% | 44,4K $ | |
|
Bolsa De Valores De Colombia
| MSFTCO | 1.704.000,00COP | +2,64% | 123 mln. $ | |
|
Bulgaria S.E.
| MSF | 475,35EUR | +0,80% | 23,77K € | |
|
Warsaw S.E.
| MSFT | 2.120,00PLN | +0,05% | 82,68K zł | |
|
Santiago S.E.
| MSFTCL | 530.000,00CLP | -1,40% | 11,66 mln. $ | |
|
CBOE
| 0QYP | 472,10EUR | 0,00% | 0 € | |
|
Santiago S.E.
| MSFT | 525,18USD | 0,00% | 0 $ | |
|
Swiss Exchange
| MSFT | 445,90CHF | -1,36% | 0 CHF | |
| MSFT34 | 113,43BRL | +9,50% | 3,31 mln. R$ | ||
| MSFT | 29.060,00ARS | +1,25% | 7,31 mld. $ | ||
|
Buenos Aires S.E.
| MSFTD | 18,92USD | +1,12% | 687K $ | |
| MSFT | 37,42CAD | -0,51% | 5,86 mln. $ | ||
|
Boerse Muenchen
| MSF0 | 23,80EUR | -0,83% | 6,05K € | |
|
Deutsche Boerse AG
| MSF0 | 23,00EUR | +1,77% | 0 € | |
|
Börse Stuttgart
| MSF0 | 23,20EUR | -0,85% | 0 € | |
| MSFT80 | 8,950THB | -1,65% | 37,42 mln. ฿ | ||
| MSFT01 | 5,250THB | -2,78% | 12,34 mln. ฿ | ||
| MSFT06 | 4,480THB | -1,75% | 1,31 mln. ฿ | ||
| ZMSF | 10,43CAD | -1,23% | 1,69K $ | ||
|
Deutsche Boerse AG
| MSF1 | 6,500PTS | +1,56% | 149,5 PTS | |
|
Deutsche Boerse AG
| MSF1 | 6,400EUR | -2,29% | 0 € | |
| MSFT19 | 5,950THB | -1,65% | 3,76K ฿ | ||
| MSFT03 | 3,540THB | -3,28% | 86,35K ฿ | ||
| MSFT23 | 3,280THB | -2,96% | 467K ฿ |
Vijfdaags koersverloop: Microsoft Corporation
uitgestelde koers Nasdaq
| 12-10-2026 | 13-10-2026 | 14-10-2026 | 15-10-2026 | 16-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 541,15 | US$ 543,45 | US$ 533,69 | US$ 539,44 | US$ 536,75 |
| Volume | 18.314.943 | 23.851.953 | 22.324.295 | 24.151.211 | 5.146.047 |
| Variatie | +1,14% | +0,43% | -1,80% | +1,08% | -0,62% |
| Opening | US$ 537,53 | US$ 544,64 | US$ 545,27 | US$ 533,32 | US$ 541,31 |
| Hoger | US$ 542,74 | US$ 551,15 | US$ 545,75 | US$ 541,13 | US$ 543,82 |
| Lager | US$ 535,70 | US$ 543,06 | US$ 532,54 | US$ 531,22 | US$ 534,84 |
Prestaties
| 1 dag | -0,66% | ||
| 1 week | +0,38% | ||
| Lopende maand | +4,71% | ||
| 1 maand | +9,54% | ||
| 3 maanden | +33,90% | ||
| 6 maanden | +27,80% | ||
| Lopend jaar | +11,05% | ||
| 1 jaar | +4,98% | ||
| 3 jaar | +61,46% | ||
| 5 jaar | +74,78% | ||
| 10 jaar | +838,62% |
Volumes
marktenDagvolume
5.145.641
Geschat dagvolume
35.258.565
Gem. dagvolume (20 daags)
21.887.998
Dagvolumeratio
1,61
Gem. dagvolume (20 daags) USD
11.734.155.727,8
Recordvolume 1
1.031.788.800
Recordvolume 2
788.688.000
Recordvolume 3
764.504.064
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
4.005.636.259.665
Omzet (USD)
331.839.000.000
Aantal werknemers
223.000
Omzet / Werknemer (USD)
1.488.067
Vrij verhandelbaar
99,91%
Marktkap. free float (USD)
4.001.988.780.003
Dagvolume/totaal vrij verhandelbaar (%)
0,29%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
535,19
Voortschrijdend gemiddelde 20 dagen
516,37
Voortschrijdend gemiddelde 50 dagen
503,91
Voortschrijdend gemiddelde 100 dagen
453,06
Koersspreiding / (MMA5)
-0,17%
Koersspreiding / (MMA20)
-3,68%
Koersspreiding / (MMA50)
-6,00%
Koersspreiding / (MMA100)
-15,49%
STIM
RSI 9 dagen
61,7
RSI 14 dagen
62,45
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,62% | +0,38% | +4,98% | +61,46% | 4.006 mld. | |
| -2,43% | -6,56% | +9,67% | +1.025,26% | 482 mld. | |
| -2,08% | -6,74% | -57,87% | +21,30% | 408 mld. | |
| -4,08% | -15,52% | +72,14% | +170,55% | 303 mld. | |
| -4,12% | -14,86% | +94,24% | +399,10% | 251 mld. | |
| -0,86% | +4,96% | -13,83% | +63,83% | 260 mld. | |
| -3,19% | +3,49% | -18,51% | +32,14% | 154 mld. | |
| -3,78% | -10,04% | +110,73% | +196,25% | 133 mld. | |
| -5,22% | -13,78% | +67,26% | +179,33% | 95,6 mld. | |
| -1,97% | +2,65% | -24,46% | -54,84% | 97,95 mld. | |
| Gemiddelde | -2,85% | -0,02% | +24,43% | +209,44% | 618,98 mld. | |
| Gewogen gemiddelde per kap. | -1,43% | +0,34% | +9,51% | +155,12% |
Koersgeschiedenis: Microsoft Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
f25c1f1557679.bGWzm5vTBIRxc3iJN98q9c4PD5HfvgIRtdEI37cY3GU.GTqK8OvjVMlGIB3lQex7nag6Y-Kq-kRd1rVlkdFRqgYzEeba-b5ysTcFEw
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 16:26:52 | 536,82 | 55 | 3.663.887 |
| 16:26:50 | 536,84 | 40 | 3.663.832 |
| 16:26:50 | 536,84 | 100 | 3.663.792 |
| 16:26:50 | 536,83 | 40 | 3.663.692 |
| 16:26:50 | 536,79 | 100 | 3.663.652 |
| 16:26:50 | 536,81 | 100 | 3.663.552 |
| 16:26:49 | 536,84 | 120 | 3.663.452 |
| 16:26:49 | 536,82 | 120 | 3.663.332 |
| 16:26:49 | 536,82 | 200 | 3.663.212 |
| 16:26:49 | 536,82 | 106 | 3.663.012 |
Koerspieken en -dalen
| 1 week | 531,22 |  | 551,15 |
| 1 maand | 491,1 | | 551,15 |
| Lopend jaar | 349,2 | | 551,15 |
| 1 jaar | 349,2 | | 553,72 |
| 3 jaar | 324,39 | | 555,45 |
| 5 jaar | 213,43 | | 555,45 |
| 10 jaar | 56,66 | | 555,45 |
Maandschommelingen
Jaarschommelingen
| 2026 | +11,54% | ||
| 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
