49,260€
-4,26%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 51,47 | 51,69 | 48,11 | 49,44 | -3,91% | 80,00 |
| 22.05.2025 | 52,01 | 53,09 | 51,04 | 51,45 | -1,93% | - |
| 21.05.2025 | 53,38 | 54,10 | 51,98 | 52,46 | -2,57% | - |
| 20.05.2025 | 53,66 | 54,13 | 53,05 | 53,85 | -0,03% | - |
| 19.05.2025 | 54,21 | 54,43 | 51,75 | 53,86 | -1,81% | 290,00 |
| 16.05.2025 | 54,36 | 54,89 | 53,80 | 54,86 | 0,98% | 200,00 |
| 15.05.2025 | 54,30 | 54,89 | 52,96 | 54,32 | 0,09% | - |
| 14.05.2025 | 55,52 | 55,93 | 53,92 | 54,27 | -2,56% | 350,00 |
| 13.05.2025 | 55,13 | 56,48 | 54,44 | 55,70 | 1,34% | - |
| 12.05.2025 | 50,41 | 56,35 | 49,36 | 54,96 | 11,92% | 140,00 |
| 09.05.2025 | 47,00 | 51,41 | 46,22 | 49,11 | 12,24% | 490,00 |
| 08.05.2025 | 42,29 | 44,79 | 42,29 | 43,75 | 2,58% | 95,00 |
| 07.05.2025 | 41,91 | 42,81 | 41,30 | 42,65 | 2,63% | - |
| 06.05.2025 | 42,39 | 42,39 | 41,11 | 41,56 | -1,69% | - |
| 05.05.2025 | 41,98 | 42,76 | 41,34 | 42,27 | -0,19% | - |
| 02.05.2025 | 40,72 | 42,83 | 40,72 | 42,35 | 3,98% | 102,00 |
| 30.04.2025 | 40,36 | 40,81 | 38,84 | 40,73 | 0,99% | - |
| 29.04.2025 | 40,80 | 41,36 | 39,74 | 40,33 | -2,01% | 700,00 |
| 28.04.2025 | 41,13 | 42,05 | 40,23 | 41,16 | -0,23% | - |
| 25.04.2025 | 41,32 | 42,03 | 40,62 | 41,25 | -0,28% | - |
| 24.04.2025 | 37,82 | 41,56 | 36,41 | 41,37 | 11,67% | 186,00 |
| 23.04.2025 | 36,65 | 38,09 | 35,50 | 37,05 | 5,11% | - |
| 22.04.2025 | 34,17 | 35,78 | 33,75 | 35,25 | 4,02% | 175,00 |
| 17.04.2025 | 33,64 | 34,09 | 33,07 | 33,89 | 1,67% | - |
| 16.04.2025 | 34,36 | 34,36 | 31,83 | 33,33 | -3,05% | 79,00 |
| 15.04.2025 | 34,26 | 35,09 | 33,80 | 34,38 | 0,41% | - |
| 14.04.2025 | 33,91 | 36,43 | 33,65 | 34,24 | 0,63% | 530,00 |
| 11.04.2025 | 34,39 | 35,67 | 31,19 | 34,03 | -1,88% | 867,00 |
| 10.04.2025 | 41,03 | 41,03 | 33,45 | 34,68 | -15,10% | 2.210,00 |
| 09.04.2025 | 32,25 | 41,61 | 30,92 | 40,85 | 27,32% | 285,00 |
| 08.04.2025 | 34,93 | 36,44 | 31,18 | 32,08 | -8,06% | 144,00 |
| 07.04.2025 | 32,86 | 36,43 | 30,64 | 34,89 | 5,62% | 543,00 |
| 04.04.2025 | 36,58 | 37,26 | 32,98 | 33,04 | -10,32% | 43,00 |
| 03.04.2025 | 43,18 | 43,63 | 35,93 | 36,84 | -18,42% | 166,00 |
| 02.04.2025 | 44,89 | 45,58 | 43,88 | 45,15 | 0,42% | - |
| 01.04.2025 | 44,77 | 45,15 | 43,73 | 44,96 | 0,37% | 10,00 |
| 31.03.2025 | 44,68 | 45,20 | 43,87 | 44,80 | -0,09% | 1,00 |
| 28.03.2025 | 47,20 | 47,20 | 44,58 | 44,84 | -4,79% | - |
| 27.03.2025 | 48,36 | 48,56 | 46,51 | 47,09 | -2,83% | 1.626,00 |
| 26.03.2025 | 48,63 | 49,25 | 47,91 | 48,46 | -0,06% | 80,00 |
| 25.03.2025 | 49,82 | 50,03 | 48,18 | 48,49 | -2,76% | - |
| 24.03.2025 | 47,70 | 50,44 | 47,70 | 49,87 | 3,22% | - |
| 21.03.2025 | 47,01 | 48,41 | 46,17 | 48,31 | 2,81% | 1.000,00 |
| 20.03.2025 | 49,06 | 49,17 | 46,50 | 46,99 | -2,61% | 86,00 |
| 19.03.2025 | 49,53 | 50,75 | 47,13 | 48,25 | -2,60% | - |
| 18.03.2025 | 50,60 | 50,60 | 49,14 | 49,54 | -2,17% | 40,00 |
| 17.03.2025 | 48,90 | 51,01 | 48,83 | 50,64 | 3,45% | - |
| 14.03.2025 | 48,24 | 49,28 | 48,08 | 48,95 | 1,97% | - |
| 13.03.2025 | 47,67 | 49,26 | 47,25 | 48,01 | 1,09% | - |
| 12.03.2025 | 47,84 | 49,00 | 46,40 | 47,49 | 0,22% | 200,00 |
| 11.03.2025 | 49,12 | 50,00 | 46,73 | 47,39 | -4,54% | 1,00 |
| 10.03.2025 | 55,02 | 55,02 | 48,77 | 49,64 | -9,83% | 1,00 |
| 07.03.2025 | 54,02 | 55,37 | 53,21 | 55,06 | 1,83% | - |
| 06.03.2025 | 55,26 | 55,43 | 53,43 | 54,07 | -2,16% | 200,00 |
| 05.03.2025 | 54,72 | 55,43 | 52,86 | 55,26 | 0,92% | - |
| 04.03.2025 | 55,26 | 56,76 | 54,26 | 54,76 | -0,84% | 200,00 |
| 03.03.2025 | 56,80 | 60,68 | 54,79 | 55,22 | -2,70% | - |
| 28.02.2025 | 55,07 | 56,77 | 54,46 | 56,75 | 3,37% | 230,00 |
| 27.02.2025 | 56,91 | 57,70 | 54,86 | 54,90 | -3,64% | 25,00 |
| 26.02.2025 | 57,23 | 58,05 | 55,69 | 56,98 | -0,43% | - |
| 25.02.2025 | 58,09 | 59,05 | 56,61 | 57,22 | -1,75% | - |
| 24.02.2025 | 58,10 | 59,45 | 57,45 | 58,24 | -0,34% | 410,00 |
| 21.02.2025 | 60,81 | 61,63 | 57,97 | 58,44 | -4,59% | 20,00 |
| 20.02.2025 | 60,71 | 63,31 | 60,47 | 61,25 | 0,43% | 396,00 |
| 19.02.2025 | 55,59 | 61,93 | 55,29 | 60,99 | 9,98% | 538,00 |
| 18.02.2025 | 53,49 | 55,81 | 53,32 | 55,46 | 3,65% | 262,00 |
| 17.02.2025 | 53,36 | 53,67 | 53,35 | 53,50 | 0,60% | - |
| 14.02.2025 | 52,12 | 53,19 | 51,65 | 53,18 | 2,45% | - |
| 13.02.2025 | 51,92 | 52,42 | 51,42 | 51,91 | 0,18% | - |
| 12.02.2025 | 50,75 | 51,89 | 50,12 | 51,82 | 2,34% | 143,00 |
| 11.02.2025 | 50,34 | 51,32 | 49,51 | 50,63 | 0,30% | 143,00 |
| 10.02.2025 | 49,83 | 51,43 | 49,83 | 50,48 | 0,52% | - |
| 07.02.2025 | 48,69 | 51,27 | 47,39 | 50,22 | -1,72% | 302,00 |
| 06.02.2025 | 51,51 | 52,26 | 50,67 | 51,10 | -0,36% | 6,00 |
| 05.02.2025 | 50,38 | 51,32 | 49,40 | 51,29 | 1,51% | 200,00 |
| 04.02.2025 | 51,10 | 51,74 | 50,28 | 50,52 | -0,48% | 10,00 |
| 03.02.2025 | 51,80 | 52,36 | 50,13 | 50,77 | -2,97% | - |
| 31.01.2025 | 53,35 | 54,02 | 52,03 | 52,32 | -1,19% | 14,00 |
| 30.01.2025 | 53,62 | 54,64 | 51,96 | 52,95 | -1,42% | - |
| 29.01.2025 | 53,96 | 55,26 | 53,23 | 53,72 | -0,41% | - |
| 28.01.2025 | 54,25 | 55,35 | 53,06 | 53,94 | -1,05% | - |
| 27.01.2025 | 53,66 | 56,46 | 51,82 | 54,51 | 1,49% | 500,00 |
| 24.01.2025 | 56,31 | 56,43 | 53,12 | 53,71 | -6,04% | 12,00 |
| 23.01.2025 | 56,17 | 57,16 | 54,79 | 57,16 | 1,74% | - |
| 22.01.2025 | 55,94 | 56,97 | 55,75 | 56,19 | 0,00% | - |
| 21.01.2025 | 56,04 | 57,22 | 55,47 | 56,19 | 0,23% | - |
| 20.01.2025 | 55,95 | 56,29 | 55,82 | 56,06 | -0,61% | - |
| 17.01.2025 | 54,54 | 56,89 | 54,54 | 56,40 | 3,36% | - |
| 16.01.2025 | 54,91 | 56,82 | 53,92 | 54,57 | -1,59% | - |
| 15.01.2025 | 55,52 | 56,99 | 55,16 | 55,45 | 0,61% | 2,00 |
| 14.01.2025 | 54,34 | 55,16 | 53,82 | 55,11 | 0,57% | 30,00 |
| 13.01.2025 | 53,71 | 54,80 | 52,88 | 54,80 | 1,66% | - |
| 10.01.2025 | 54,61 | 54,80 | 53,22 | 53,90 | -1,29% | 38,00 |
| 09.01.2025 | 54,92 | 54,92 | 54,50 | 54,61 | 0,05% | 2,00 |
| 08.01.2025 | 56,03 | 56,03 | 54,31 | 54,58 | -1,75% | - |
| 07.01.2025 | 56,52 | 57,03 | 55,31 | 55,55 | -0,92% | - |
| 06.01.2025 | 56,13 | 57,58 | 55,50 | 56,07 | 0,25% | 150,00 |
| 03.01.2025 | 55,56 | 56,43 | 54,63 | 55,93 | 0,90% | - |
| 02.01.2025 | 55,82 | 56,66 | 55,04 | 55,43 | 0,18% | - |
| 30.12.2024 | 56,04 | 56,04 | 55,25 | 55,33 | -0,66% | 100,00 |