67,855€
2,17%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 65,82 | 68,62 | 65,30 | 67,85 | 2,15% | 524,00 |
| 19.10.2026 | 67,21 | 67,79 | 65,30 | 66,42 | 1,03% | 47,00 |
| 16.10.2026 | 66,43 | 68,24 | 64,61 | 65,74 | -0,48% | 2.788,00 |
| 15.10.2026 | 66,22 | 66,32 | 65,86 | 66,06 | 3,49% | - |
| 14.10.2026 | 65,94 | 66,49 | 63,29 | 63,83 | -3,67% | 1.419,00 |
| 13.10.2026 | 65,33 | 66,43 | 64,51 | 66,26 | 0,14% | 562,00 |
| 12.10.2026 | 67,61 | 67,72 | 65,48 | 66,17 | -1,94% | 297,00 |
| 09.10.2026 | 68,00 | 68,82 | 65,90 | 67,48 | 0,09% | 195,00 |
| 08.10.2026 | 69,53 | 69,67 | 66,52 | 67,42 | -3,27% | 1.408,00 |
| 07.10.2026 | 72,09 | 72,31 | 68,37 | 69,70 | -3,23% | 1.255,00 |
| 06.10.2026 | 72,76 | 73,39 | 71,74 | 72,03 | -0,85% | 1.143,00 |
| 05.10.2026 | 72,88 | 73,25 | 71,53 | 72,65 | 0,32% | 1.841,00 |
| 02.10.2026 | 70,21 | 74,09 | 70,13 | 72,42 | 3,69% | 2.478,00 |
| 01.10.2026 | 70,25 | 71,42 | 68,17 | 69,84 | 1,63% | 3.014,00 |
| 30.09.2026 | 69,47 | 70,04 | 68,61 | 68,72 | -1,34% | 276,00 |
| 29.09.2026 | 68,48 | 70,86 | 68,30 | 69,65 | 1,65% | 1.158,00 |
| 28.09.2026 | 68,43 | 68,84 | 66,78 | 68,52 | -0,81% | 2.467,00 |
| 25.09.2026 | 65,84 | 69,22 | 65,75 | 69,08 | 5,47% | 2.385,00 |
| 24.09.2026 | 66,23 | 66,23 | 64,33 | 65,50 | -1,25% | 3.782,00 |
| 23.09.2026 | 66,27 | 66,54 | 64,78 | 66,33 | 0,24% | 3.586,00 |
| 22.09.2026 | 65,15 | 66,86 | 64,60 | 66,17 | 1,47% | 3.676,00 |
| 21.09.2026 | 64,08 | 65,56 | 63,42 | 65,21 | 2,10% | 1.150,00 |
| 18.09.2026 | 61,72 | 63,93 | 61,69 | 63,87 | 3,59% | 4.772,00 |
| 17.09.2026 | 61,08 | 62,45 | 60,87 | 61,65 | 1,50% | 2.652,00 |
| 16.09.2026 | 62,07 | 63,20 | 59,95 | 60,74 | -2,03% | 290,00 |
| 15.09.2026 | 61,82 | 62,75 | 61,04 | 62,00 | 0,10% | 1.019,00 |
| 14.09.2026 | 62,88 | 62,99 | 61,13 | 61,94 | -3,22% | 2.902,00 |
| 11.09.2026 | 61,77 | 64,81 | 61,74 | 64,00 | 3,82% | 495,00 |
| 10.09.2026 | 62,78 | 62,78 | 60,99 | 61,64 | -1,78% | 3.994,00 |
| 09.09.2026 | 63,39 | 63,76 | 62,22 | 62,76 | -0,55% | 148,00 |
| 08.09.2026 | 64,49 | 65,15 | 62,65 | 63,11 | -1,18% | 427,00 |
| 07.09.2026 | 63,96 | 64,09 | 63,72 | 63,86 | 0,28% | 117,00 |
| 04.09.2026 | 63,19 | 64,45 | 63,12 | 63,68 | 1,37% | 349,00 |
| 03.09.2026 | 62,70 | 62,99 | 60,95 | 62,82 | 0,18% | 589,00 |
| 02.09.2026 | 61,59 | 63,13 | 60,91 | 62,71 | 1,70% | 2.084,00 |
| 01.09.2026 | 63,50 | 63,67 | 60,70 | 61,66 | -2,50% | 228,00 |
| 31.08.2026 | 63,12 | 64,39 | 62,64 | 63,24 | 0,38% | 697,00 |
| 28.08.2026 | 64,70 | 64,93 | 62,75 | 63,00 | -2,57% | 758,00 |
| 27.08.2026 | 64,18 | 65,08 | 63,21 | 64,67 | 1,42% | 914,00 |
| 26.08.2026 | 62,90 | 63,84 | 62,58 | 63,76 | 1,15% | 315,00 |
| 25.08.2026 | 64,48 | 65,11 | 62,65 | 63,04 | -1,02% | 409,00 |
| 24.08.2026 | 64,12 | 64,36 | 62,37 | 63,69 | -2,24% | 185,00 |
| 21.08.2026 | 65,18 | 66,12 | 64,25 | 65,15 | 0,30% | 219,00 |
| 20.08.2026 | 65,51 | 66,23 | 64,81 | 64,95 | -1,67% | 106,00 |
| 19.08.2026 | 67,23 | 68,33 | 65,92 | 66,05 | -21,20% | 2.068,00 |
| 05.05.2026 | 81,70 | 84,68 | 80,47 | 83,82 | 3,16% | 1.883,00 |
| 04.05.2026 | 80,23 | 82,48 | 79,67 | 81,26 | 2,56% | 16.232,00 |
| 30.04.2026 | 77,18 | 79,43 | 74,91 | 79,23 | 3,10% | 654,00 |
| 29.04.2026 | 73,82 | 77,70 | 73,18 | 76,85 | 3,47% | 1.126,00 |
| 28.04.2026 | 73,55 | 74,82 | 71,71 | 74,28 | 0,32% | 1.576,00 |
| 27.04.2026 | 76,61 | 76,63 | 72,76 | 74,04 | -2,93% | 857,00 |
| 24.04.2026 | 77,98 | 78,72 | 75,12 | 76,27 | -1,95% | 1.876,00 |
| 23.04.2026 | 72,80 | 78,80 | 72,31 | 77,79 | 5,46% | 1.540,00 |
| 22.04.2026 | 69,38 | 74,10 | 69,24 | 73,77 | 6,77% | 580,00 |
| 21.04.2026 | 68,53 | 69,56 | 68,24 | 69,09 | 1,22% | 1.931,00 |
| 20.04.2026 | 66,60 | 68,47 | 66,31 | 68,26 | 1,96% | 318,00 |
| 17.04.2026 | 65,34 | 67,71 | 64,94 | 66,94 | 2,61% | 2.008,00 |
| 16.04.2026 | 63,35 | 65,65 | 63,06 | 65,24 | 3,33% | 1.944,00 |
| 15.04.2026 | 63,15 | 63,47 | 61,80 | 63,14 | -0,03% | 396,00 |
| 14.04.2026 | 62,56 | 63,51 | 61,90 | 63,16 | 0,87% | 697,00 |
| 13.04.2026 | 60,82 | 62,66 | 60,45 | 62,62 | 2,41% | 615,00 |
| 10.04.2026 | 60,95 | 61,98 | 60,40 | 61,14 | 0,45% | 467,00 |
| 09.04.2026 | 60,59 | 61,12 | 59,57 | 60,87 | 0,45% | 664,00 |
| 08.04.2026 | 59,96 | 61,85 | 59,38 | 60,59 | 3,95% | 1.284,00 |
| 07.04.2026 | 57,58 | 58,45 | 56,89 | 58,29 | 2,54% | 1.176,00 |
| 02.04.2026 | 55,95 | 57,03 | 54,24 | 56,84 | 0,80% | 1.010,00 |
| 01.04.2026 | 56,07 | 57,26 | 55,82 | 56,39 | 0,88% | 597,00 |
| 31.03.2026 | 52,87 | 56,23 | 52,60 | 55,90 | 6,78% | 402,00 |
| 30.03.2026 | 53,86 | 54,80 | 51,76 | 52,35 | -2,60% | 594,00 |
| 27.03.2026 | 56,00 | 56,00 | 53,49 | 53,75 | -3,50% | 33,00 |
| 26.03.2026 | 56,16 | 57,14 | 55,21 | 55,70 | -1,21% | 5.708,00 |
| 25.03.2026 | 56,86 | 58,78 | 56,27 | 56,38 | -0,97% | 1.585,00 |
| 24.03.2026 | 55,45 | 57,45 | 55,23 | 56,94 | 2,83% | 1.072,00 |
| 23.03.2026 | 54,23 | 56,81 | 53,98 | 55,37 | 1,29% | 734,00 |
| 20.03.2026 | 54,74 | 55,73 | 53,82 | 54,67 | -0,14% | 1.802,00 |
| 19.03.2026 | 56,47 | 56,56 | 54,04 | 54,74 | -2,99% | 1.395,00 |
| 18.03.2026 | 56,52 | 57,23 | 55,41 | 56,43 | 0,59% | 815,00 |
| 17.03.2026 | 55,38 | 56,91 | 55,00 | 56,10 | 1,06% | 1.642,00 |
| 16.03.2026 | 54,52 | 56,42 | 54,29 | 55,51 | 2,43% | 753,00 |
| 13.03.2026 | 54,69 | 55,78 | 53,69 | 54,19 | -0,59% | 1.239,00 |
| 12.03.2026 | 56,69 | 57,00 | 54,11 | 54,51 | -3,93% | 568,00 |
| 11.03.2026 | 56,25 | 57,47 | 55,80 | 56,74 | 0,67% | 1.702,00 |
| 10.03.2026 | 55,81 | 57,63 | 55,50 | 56,37 | 0,98% | 481,00 |
| 09.03.2026 | 54,81 | 56,42 | 53,35 | 55,82 | 0,05% | 2.758,00 |
| 06.03.2026 | 58,55 | 59,09 | 55,35 | 55,79 | -4,29% | 2.291,00 |
| 05.03.2026 | 60,09 | 60,81 | 57,80 | 58,29 | -3,01% | 1.889,00 |
| 04.03.2026 | 61,11 | 62,43 | 59,57 | 60,10 | -2,11% | 321,00 |
| 03.03.2026 | 63,14 | 63,17 | 61,15 | 61,40 | -3,32% | 1.397,00 |
| 02.03.2026 | 62,78 | 63,93 | 61,07 | 63,51 | 0,65% | 1.229,00 |
| 27.02.2026 | 63,48 | 63,54 | 61,32 | 63,10 | -0,56% | 1.107,00 |
| 26.02.2026 | 63,79 | 64,35 | 62,44 | 63,45 | -0,94% | 1.523,00 |
| 25.02.2026 | 64,43 | 65,44 | 63,83 | 64,06 | -0,57% | 1.075,00 |
| 24.02.2026 | 65,24 | 67,27 | 64,28 | 64,43 | -0,99% | 209,00 |
| 23.02.2026 | 64,96 | 65,92 | 63,27 | 65,07 | -1,35% | 1.259,00 |
| 20.02.2026 | 65,77 | 66,47 | 64,93 | 65,96 | 0,72% | 172,00 |
| 19.02.2026 | 67,10 | 67,27 | 64,62 | 65,49 | -2,41% | 1.499,00 |
| 18.02.2026 | 66,81 | 69,72 | 66,59 | 67,11 | 0,82% | 1.541,00 |
| 17.02.2026 | 65,95 | 67,23 | 65,33 | 66,56 | 0,59% | 378,00 |
| 16.02.2026 | 66,28 | 66,47 | 66,00 | 66,17 | -0,04% | 344,00 |
| 13.02.2026 | 66,44 | 66,83 | 65,43 | 66,20 | -0,59% | 210,00 |