56,275€
3,09%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 54,65 | 57,20 | 54,55 | 56,25 | 3,03% | 43,00 |
| 01.10.2025 | 54,15 | 55,15 | 53,73 | 54,59 | 0,19% | 232,00 |
| 30.09.2025 | 54,54 | 55,30 | 53,62 | 54,49 | -0,37% | 1,00 |
| 29.09.2025 | 55,07 | 55,58 | 54,58 | 54,69 | -0,72% | 143,00 |
| 26.09.2025 | 55,59 | 56,43 | 54,48 | 55,09 | -0,86% | 100,00 |
| 25.09.2025 | 56,10 | 56,16 | 54,56 | 55,57 | -0,91% | 832,00 |
| 24.09.2025 | 54,93 | 56,44 | 54,89 | 56,08 | 2,55% | 12,00 |
| 23.09.2025 | 55,20 | 56,37 | 54,60 | 54,68 | -1,39% | - |
| 22.09.2025 | 55,53 | 56,16 | 55,06 | 55,45 | 0,06% | - |
| 19.09.2025 | 56,32 | 56,62 | 54,35 | 55,42 | -1,35% | 1,00 |
| 18.09.2025 | 56,13 | 57,63 | 55,98 | 56,18 | 0,98% | 38,00 |
| 17.09.2025 | 54,37 | 56,72 | 54,12 | 55,63 | 2,42% | - |
| 16.09.2025 | 54,08 | 54,54 | 53,47 | 54,32 | 1,08% | 1,00 |
| 15.09.2025 | 55,19 | 55,19 | 53,36 | 53,74 | -2,73% | 30,00 |
| 12.09.2025 | 55,38 | 56,07 | 54,92 | 55,25 | -0,16% | - |
| 11.09.2025 | 55,04 | 56,05 | 54,36 | 55,34 | -0,31% | 224,00 |
| 10.09.2025 | 55,40 | 56,03 | 54,75 | 55,51 | 0,53% | - |
| 09.09.2025 | 55,53 | 55,89 | 54,96 | 55,21 | -0,18% | - |
| 08.09.2025 | 56,38 | 56,96 | 55,21 | 55,31 | -1,55% | 2,00 |
| 05.09.2025 | 55,30 | 57,09 | 55,00 | 56,18 | 1,55% | 2,00 |
| 04.09.2025 | 54,27 | 56,53 | 52,53 | 55,33 | 2,03% | 338,00 |
| 03.09.2025 | 54,64 | 54,94 | 52,75 | 54,23 | -0,75% | 1,00 |
| 02.09.2025 | 55,50 | 55,66 | 53,36 | 54,64 | -1,53% | 76,00 |
| 01.09.2025 | 55,52 | 55,61 | 55,28 | 55,49 | -0,04% | 3,00 |
| 29.08.2025 | 55,64 | 56,13 | 55,26 | 55,51 | -0,80% | 1,00 |
| 28.08.2025 | 57,08 | 57,92 | 55,71 | 55,96 | -2,56% | 493,00 |
| 27.08.2025 | 58,27 | 58,57 | 57,00 | 57,43 | -1,31% | 4,00 |
| 26.08.2025 | 59,06 | 59,49 | 57,77 | 58,19 | -1,59% | - |
| 25.08.2025 | 59,23 | 59,23 | 58,17 | 59,13 | 0,21% | - |
| 22.08.2025 | 56,95 | 60,41 | 56,35 | 59,00 | 3,50% | 67,00 |
| 21.08.2025 | 57,36 | 57,48 | 56,53 | 57,01 | -0,64% | - |
| 20.08.2025 | 55,57 | 57,42 | 54,63 | 57,38 | 3,35% | - |
| 19.08.2025 | 56,08 | 56,87 | 55,30 | 55,52 | -1,26% | - |
| 18.08.2025 | 55,93 | 56,60 | 55,69 | 56,23 | 0,12% | - |
| 15.08.2025 | 56,32 | 56,89 | 56,01 | 56,16 | -0,96% | - |
| 14.08.2025 | 56,16 | 56,93 | 54,42 | 56,70 | 0,88% | 328,00 |
| 13.08.2025 | 55,05 | 56,52 | 54,88 | 56,21 | 1,79% | - |
| 12.08.2025 | 52,46 | 56,99 | 52,36 | 55,22 | 5,13% | - |
| 11.08.2025 | 53,27 | 54,13 | 52,44 | 52,52 | -1,17% | 12,00 |
| 08.08.2025 | 53,13 | 54,87 | 51,78 | 53,14 | -6,17% | - |
| 07.08.2025 | 56,75 | 58,56 | 56,54 | 56,64 | -0,25% | 180,00 |
| 06.08.2025 | 58,34 | 58,34 | 56,29 | 56,78 | -2,04% | - |
| 05.08.2025 | 56,93 | 59,08 | 56,60 | 57,96 | 0,82% | 100,00 |
| 04.08.2025 | 57,38 | 58,53 | 56,74 | 57,49 | 0,24% | 10,00 |
| 01.08.2025 | 59,66 | 59,67 | 56,80 | 57,36 | -3,26% | 206,00 |
| 31.07.2025 | 61,68 | 62,26 | 58,49 | 59,29 | -3,65% | - |
| 30.07.2025 | 61,51 | 62,02 | 60,81 | 61,53 | 0,50% | - |
| 29.07.2025 | 60,88 | 62,01 | 60,54 | 61,23 | 0,73% | 30,00 |
| 28.07.2025 | 59,26 | 61,24 | 59,26 | 60,78 | 3,09% | 50,00 |
| 25.07.2025 | 57,90 | 58,97 | 57,57 | 58,96 | 2,26% | 5,00 |
| 24.07.2025 | 59,85 | 60,02 | 56,75 | 57,66 | -3,24% | - |
| 23.07.2025 | 59,52 | 61,05 | 58,14 | 59,59 | -7,08% | 25,00 |
| 22.07.2025 | 62,24 | 64,30 | 61,70 | 64,13 | 1,41% | 190,00 |
| 21.07.2025 | 64,36 | 65,21 | 63,22 | 63,24 | -1,77% | - |
| 18.07.2025 | 64,32 | 64,83 | 63,57 | 64,38 | 0,44% | 99,00 |
| 17.07.2025 | 63,96 | 64,77 | 63,35 | 64,10 | 0,26% | 196,00 |
| 16.07.2025 | 63,01 | 63,93 | 61,62 | 63,93 | 1,36% | - |
| 15.07.2025 | 63,59 | 64,95 | 63,06 | 63,08 | -0,62% | 70,00 |
| 14.07.2025 | 63,84 | 63,85 | 62,31 | 63,47 | -0,51% | - |
| 11.07.2025 | 64,65 | 64,65 | 63,07 | 63,80 | -0,55% | 336,00 |
| 10.07.2025 | 63,71 | 66,13 | 63,28 | 64,15 | 0,69% | - |
| 09.07.2025 | 62,97 | 64,52 | 62,97 | 63,71 | 0,18% | 322,00 |
| 08.07.2025 | 61,05 | 64,76 | 60,94 | 63,60 | 4,29% | 29,00 |
| 07.07.2025 | 61,57 | 62,66 | 60,77 | 60,98 | -0,78% | 161,00 |
| 04.07.2025 | 61,67 | 61,73 | 61,39 | 61,46 | -0,93% | - |
| 03.07.2025 | 62,01 | 63,18 | 61,98 | 62,04 | 0,02% | 374,00 |
| 02.07.2025 | 60,60 | 62,35 | 60,35 | 62,02 | 1,99% | - |
| 01.07.2025 | 59,95 | 61,62 | 58,62 | 60,81 | 1,73% | - |
| 30.06.2025 | 60,01 | 60,60 | 59,36 | 59,78 | -0,65% | - |
| 27.06.2025 | 60,80 | 61,02 | 59,63 | 60,17 | -0,50% | - |
| 26.06.2025 | 61,32 | 61,81 | 60,27 | 60,47 | -1,58% | - |
| 25.06.2025 | 60,52 | 61,45 | 59,78 | 61,44 | 1,32% | - |
| 24.06.2025 | 60,24 | 61,37 | 59,82 | 60,64 | 2,29% | - |
| 23.06.2025 | 59,86 | 61,34 | 59,01 | 59,29 | -0,92% | - |
| 20.06.2025 | 58,31 | 60,49 | 58,03 | 59,84 | 2,62% | - |
| 19.06.2025 | 59,20 | 59,49 | 58,31 | 58,31 | -1,67% | 2,00 |
| 18.06.2025 | 58,62 | 60,26 | 58,34 | 59,30 | 0,47% | - |
| 17.06.2025 | 58,96 | 59,12 | 58,57 | 59,02 | 0,06% | - |
| 16.06.2025 | 56,96 | 59,14 | 56,96 | 58,99 | 3,50% | - |
| 13.06.2025 | 58,64 | 58,91 | 56,81 | 56,99 | -2,84% | - |
| 12.06.2025 | 60,28 | 60,35 | 58,39 | 58,66 | -3,03% | - |
| 11.06.2025 | 61,32 | 61,84 | 59,95 | 60,49 | -0,67% | - |
| 10.06.2025 | 59,57 | 61,79 | 59,14 | 60,90 | 2,25% | 200,00 |
| 09.06.2025 | 57,06 | 60,04 | 56,98 | 59,56 | 3,93% | 20,00 |
| 06.06.2025 | 56,84 | 58,02 | 56,84 | 57,31 | 1,94% | 75,00 |
| 05.06.2025 | 56,63 | 58,00 | 55,60 | 56,22 | -0,80% | - |
| 04.06.2025 | 56,30 | 57,15 | 55,18 | 56,67 | 0,82% | 20,00 |
| 03.06.2025 | 52,37 | 56,31 | 52,21 | 56,21 | 7,31% | 80,00 |
| 02.06.2025 | 51,16 | 52,71 | 50,12 | 52,38 | 2,44% | - |
| 30.05.2025 | 52,21 | 52,21 | 49,91 | 51,13 | 0,09% | - |
| 29.05.2025 | 51,21 | 53,15 | 50,54 | 51,09 | 0,25% | 12,00 |
| 28.05.2025 | 51,86 | 52,26 | 50,86 | 50,96 | -1,71% | - |
| 27.05.2025 | 49,86 | 52,53 | 49,86 | 51,85 | 3,33% | - |
| 26.05.2025 | 49,26 | 50,34 | 49,26 | 50,18 | 1,49% | 1.010,00 |
| 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 |