78,450€
-2,50%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 68,13 | 70,09 | 65,97 | 66,59 | -2,11% | 1.524,00 |
| 11.02.2026 | 64,65 | 68,44 | 64,38 | 68,02 | 5,11% | 1.388,00 |
| 10.02.2026 | 62,47 | 65,33 | 61,89 | 64,72 | 3,64% | 928,00 |
| 09.02.2026 | 64,21 | 64,26 | 61,75 | 62,44 | -2,79% | 1.072,00 |
| 06.02.2026 | 63,25 | 66,72 | 62,21 | 64,24 | 1,05% | 2.843,00 |
| 05.02.2026 | 66,61 | 67,11 | 61,01 | 63,57 | -4,48% | 3.764,00 |
| 04.02.2026 | 65,01 | 67,57 | 64,62 | 66,55 | 2,61% | 1.332,00 |
| 03.02.2026 | 65,87 | 67,09 | 63,72 | 64,86 | -0,70% | 1.016,00 |
| 02.02.2026 | 62,84 | 67,15 | 62,27 | 65,32 | 2,14% | 2.496,00 |
| 30.01.2026 | 66,05 | 66,24 | 63,34 | 63,95 | -3,49% | 607,00 |
| 29.01.2026 | 67,20 | 67,96 | 63,95 | 66,27 | -1,74% | 875,00 |
| 28.01.2026 | 66,42 | 68,26 | 65,64 | 67,44 | 1,52% | 1.764,00 |
| 27.01.2026 | 63,34 | 66,52 | 62,13 | 66,43 | 5,44% | 4.329,00 |
| 26.01.2026 | 62,78 | 63,39 | 62,20 | 63,00 | -0,09% | 631,00 |
| 23.01.2026 | 64,38 | 64,86 | 62,12 | 63,06 | -1,83% | 1.464,00 |
| 22.01.2026 | 65,34 | 67,62 | 63,97 | 64,23 | -1,64% | 673,00 |
| 21.01.2026 | 62,84 | 65,71 | 62,20 | 65,30 | 4,52% | 855,00 |
| 20.01.2026 | 62,99 | 63,74 | 61,67 | 62,48 | -2,24% | 10.931,00 |
| 19.01.2026 | 63,51 | 65,00 | 62,37 | 63,91 | -0,76% | 10.207,00 |
| 16.01.2026 | 64,37 | 65,15 | 64,14 | 64,40 | 0,43% | 591,00 |
| 15.01.2026 | 64,40 | 65,42 | 64,12 | 64,12 | -0,04% | 423,00 |
| 14.01.2026 | 63,56 | 64,41 | 62,98 | 64,15 | 0,86% | 1.493,00 |
| 13.01.2026 | 62,92 | 64,43 | 62,51 | 63,60 | 0,95% | 188,00 |
| 12.01.2026 | 63,84 | 64,11 | 62,73 | 63,00 | -2,49% | 582,00 |
| 09.01.2026 | 63,19 | 65,36 | 63,03 | 64,61 | 2,42% | 1.216,00 |
| 08.01.2026 | 63,22 | 63,29 | 61,48 | 63,09 | -0,36% | 707,00 |
| 07.01.2026 | 64,11 | 64,54 | 61,51 | 63,31 | -0,96% | 2.329,00 |
| 06.01.2026 | 58,81 | 64,40 | 58,75 | 63,93 | 9,87% | 4.967,00 |
| 05.01.2026 | 55,68 | 60,14 | 55,63 | 58,19 | 4,88% | 1.774,00 |
| 02.01.2026 | 54,94 | 56,20 | 54,29 | 55,48 | 0,93% | 1.393,00 |
| 30.12.2025 | 55,04 | 55,06 | 54,84 | 54,97 | 0,05% | 524,00 |
| 29.12.2025 | 55,16 | 55,55 | 54,42 | 54,95 | -0,83% | 1.321,00 |
| 23.12.2025 | 56,14 | 56,41 | 55,28 | 55,41 | -1,62% | 182,00 |
| 22.12.2025 | 55,51 | 56,98 | 55,31 | 56,32 | 1,45% | 1.432,00 |
| 19.12.2025 | 54,65 | 55,56 | 54,57 | 55,51 | 1,64% | 364,00 |
| 18.12.2025 | 54,58 | 55,94 | 54,40 | 54,62 | -0,15% | 7.864,00 |
| 17.12.2025 | 56,30 | 56,71 | 54,03 | 54,70 | -2,20% | 236,00 |
| 16.12.2025 | 56,62 | 58,45 | 55,45 | 55,93 | -2,24% | 759,00 |
| 15.12.2025 | 57,55 | 58,00 | 56,58 | 57,21 | 0,01% | 145,00 |
| 12.12.2025 | 59,16 | 59,25 | 56,76 | 57,20 | -3,36% | 811,00 |
| 11.12.2025 | 57,34 | 59,19 | 56,92 | 59,19 | 1,96% | 513,00 |
| 10.12.2025 | 57,44 | 58,32 | 57,01 | 58,05 | 1,04% | 1.348,00 |
| 09.12.2025 | 57,61 | 58,04 | 57,20 | 57,46 | -0,73% | 2.471,00 |
| 08.12.2025 | 56,62 | 58,00 | 56,52 | 57,88 | 2,20% | 3.021,00 |
| 05.12.2025 | 55,72 | 57,52 | 55,44 | 56,64 | 1,90% | 1.412,00 |