36,095€
-20,06%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 43,18 | 43,63 | 36,03 | 36,16 | -19,92% | 39,00 |
| 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 |
| 27.12.2024 | 55,19 | 56,16 | 55,19 | 55,70 | 0,91% | 14,00 |
| 23.12.2024 | 53,49 | 55,92 | 53,13 | 55,20 | 3,21% | - |
| 20.12.2024 | 54,03 | 54,74 | 52,96 | 53,48 | -1,00% | 394,00 |
| 19.12.2024 | 54,09 | 55,49 | 53,64 | 54,02 | -0,96% | 56,00 |
| 18.12.2024 | 55,48 | 57,06 | 53,83 | 54,55 | -1,69% | 3,00 |
| 17.12.2024 | 55,93 | 56,86 | 55,29 | 55,49 | -0,80% | 100,00 |
| 16.12.2024 | 57,10 | 57,34 | 55,06 | 55,93 | -1,93% | 110,00 |
| 13.12.2024 | 58,52 | 58,85 | 56,65 | 57,03 | -2,55% | - |
| 12.12.2024 | 58,61 | 59,20 | 57,87 | 58,53 | -0,11% | - |
| 11.12.2024 | 59,05 | 59,84 | 58,18 | 58,59 | -0,78% | 128,00 |
| 10.12.2024 | 58,68 | 59,38 | 57,43 | 59,05 | 0,63% | 129,00 |
| 09.12.2024 | 56,06 | 59,34 | 55,76 | 58,68 | 5,24% | 30,00 |
| 06.12.2024 | 55,14 | 56,47 | 54,78 | 55,76 | 1,13% | 100,00 |
| 05.12.2024 | 58,55 | 58,85 | 54,78 | 55,14 | -5,84% | 220,00 |
| 04.12.2024 | 62,36 | 63,18 | 58,11 | 58,56 | -6,12% | 32,00 |
| 03.12.2024 | 64,56 | 67,32 | 62,08 | 62,37 | -3,41% | 88,00 |
| 02.12.2024 | 64,77 | 67,73 | 63,67 | 64,57 | 0,11% | 861,00 |
| 29.11.2024 | 64,49 | 65,85 | 64,32 | 64,50 | 0,02% | - |
| 28.11.2024 | 64,76 | 64,84 | 64,21 | 64,49 | -0,06% | 252,00 |
| 27.11.2024 | 65,44 | 65,44 | 62,98 | 64,53 | -1,35% | - |
| 26.11.2024 | 66,65 | 68,00 | 64,67 | 65,42 | -1,85% | - |
| 25.11.2024 | 64,25 | 67,86 | 63,81 | 66,65 | 4,24% | 101,00 |
| 22.11.2024 | 63,03 | 64,23 | 62,68 | 63,94 | 0,78% | - |
| 21.11.2024 | 61,58 | 63,78 | 61,50 | 63,44 | 2,59% | - |
| 20.11.2024 | 61,23 | 62,05 | 60,48 | 61,84 | 0,98% | - |
| 19.11.2024 | 61,80 | 64,73 | 60,14 | 61,24 | -1,10% | - |
| 18.11.2024 | 60,05 | 62,04 | 59,06 | 61,92 | 4,01% | - |
| 15.11.2024 | 62,01 | 62,05 | 59,50 | 59,53 | -4,00% | 35,00 |
| 14.11.2024 | 63,03 | 64,12 | 62,01 | 62,01 | -1,65% | - |
| 13.11.2024 | 63,55 | 63,55 | 61,95 | 63,05 | -0,81% | - |
| 12.11.2024 | 65,73 | 67,00 | 62,33 | 63,57 | -3,30% | 10,00 |
| 11.11.2024 | 68,29 | 68,70 | 64,78 | 65,74 | -3,74% | 20,00 |
| 08.11.2024 | 68,98 | 69,11 | 67,09 | 68,29 | -1,01% | 5,00 |