54,480€
-2,51%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,69 | 55,69 | 53,00 | 54,40 | -2,65% | 3,00 |
| 06.03.2026 | 58,74 | 59,50 | 55,34 | 55,88 | -4,15% | - |
| 05.03.2026 | 59,98 | 60,81 | 57,80 | 58,30 | -2,95% | 34,00 |
| 04.03.2026 | 61,50 | 62,43 | 59,57 | 60,07 | -2,28% | - |
| 03.03.2026 | 62,91 | 62,92 | 61,15 | 61,47 | -3,41% | 46,00 |
| 02.03.2026 | 62,44 | 63,94 | 61,31 | 63,64 | 1,27% | 1,00 |
| 27.02.2026 | 63,35 | 63,53 | 61,31 | 62,84 | -0,21% | 22,00 |
| 26.02.2026 | 64,04 | 64,60 | 62,46 | 62,97 | -2,02% | - |
| 25.02.2026 | 64,38 | 65,43 | 63,88 | 64,27 | -0,79% | 79,00 |
| 24.02.2026 | 65,01 | 67,27 | 64,73 | 64,78 | 0,32% | 170,00 |
| 23.02.2026 | 64,77 | 65,92 | 63,27 | 64,58 | -2,40% | 1,00 |
| 20.02.2026 | 65,88 | 66,77 | 64,73 | 66,16 | 0,92% | - |
| 19.02.2026 | 66,83 | 67,43 | 64,63 | 65,56 | -2,35% | - |
| 18.02.2026 | 66,60 | 69,25 | 66,58 | 67,13 | 0,56% | 80,00 |
| 17.02.2026 | 66,15 | 67,22 | 65,33 | 66,76 | 0,96% | 10,00 |
| 16.02.2026 | 66,22 | 66,49 | 65,93 | 66,12 | -0,08% | - |
| 13.02.2026 | 66,65 | 66,87 | 65,09 | 66,17 | -0,98% | - |
| 12.02.2026 | 68,17 | 70,11 | 66,03 | 66,83 | -1,90% | 32,00 |
| 11.02.2026 | 64,85 | 68,44 | 64,31 | 68,12 | 5,56% | 23,00 |
| 10.02.2026 | 64,16 | 65,33 | 61,85 | 64,53 | 2,80% | 200,00 |
| 09.02.2026 | 64,21 | 64,26 | 59,47 | 62,77 | -2,75% | 188,00 |
| 06.02.2026 | 66,25 | 67,12 | 62,23 | 64,55 | -2,61% | 167,00 |
| 05.02.2026 | 66,22 | 67,11 | 64,27 | 66,28 | -1,34% | 79,00 |
| 04.02.2026 | 65,20 | 67,57 | 64,72 | 67,18 | 4,15% | 29,00 |
| 03.02.2026 | 65,32 | 67,08 | 63,69 | 64,50 | -2,12% | 223,00 |
| 02.02.2026 | 62,08 | 67,14 | 62,05 | 65,90 | 3,80% | 14,00 |
| 30.01.2026 | 66,30 | 66,30 | 63,41 | 63,49 | -3,69% | 189,00 |
| 29.01.2026 | 67,68 | 68,05 | 63,72 | 65,92 | -1,52% | 40,00 |
| 28.01.2026 | 66,56 | 68,23 | 65,61 | 66,94 | 6,35% | 286,00 |
| 27.01.2026 | 62,96 | 63,84 | 62,65 | 62,95 | 0,15% | - |
| 26.01.2026 | 63,17 | 63,39 | 62,20 | 62,85 | 0,65% | 32,00 |
| 23.01.2026 | 64,79 | 65,52 | 62,40 | 62,45 | -2,55% | 50,00 |
| 22.01.2026 | 65,31 | 67,73 | 63,97 | 64,08 | -1,67% | 36,00 |
| 21.01.2026 | 63,02 | 65,68 | 62,29 | 65,17 | 4,42% | 88,00 |
| 20.01.2026 | 62,94 | 63,74 | 61,67 | 62,41 | -1,87% | 174,00 |
| 19.01.2026 | 64,66 | 65,31 | 62,24 | 63,60 | -2,24% | - |
| 16.01.2026 | 64,33 | 65,14 | 64,07 | 65,06 | 1,21% | 633,00 |
| 15.01.2026 | 63,77 | 65,42 | 63,77 | 64,28 | 0,49% | 182,00 |
| 14.01.2026 | 63,25 | 64,42 | 63,02 | 63,97 | 0,80% | 24,00 |
| 13.01.2026 | 63,00 | 64,43 | 62,60 | 63,46 | 0,50% | 17,00 |
| 12.01.2026 | 64,66 | 64,69 | 62,73 | 63,15 | -2,63% | 37,00 |
| 09.01.2026 | 63,21 | 65,37 | 63,06 | 64,85 | 3,06% | 159,00 |
| 08.01.2026 | 62,89 | 63,29 | 61,49 | 62,93 | -0,03% | - |
| 07.01.2026 | 63,93 | 64,67 | 61,51 | 62,95 | -1,95% | 324,00 |
| 06.01.2026 | 58,94 | 64,28 | 58,79 | 64,20 | 11,85% | 133,00 |
| 05.01.2026 | 55,82 | 58,77 | 55,71 | 57,40 | 2,36% | 46,00 |
| 02.01.2026 | 54,95 | 56,17 | 54,28 | 56,07 | 2,07% | 179,00 |
| 30.12.2025 | 54,95 | 55,23 | 54,85 | 54,94 | 0,13% | - |
| 29.12.2025 | 55,44 | 55,56 | 54,41 | 54,87 | -1,10% | 50,00 |
| 23.12.2025 | 56,39 | 56,41 | 55,30 | 55,48 | -1,46% | 107,00 |
| 22.12.2025 | 55,50 | 56,99 | 55,50 | 56,30 | 1,49% | 156,00 |
| 19.12.2025 | 54,40 | 55,56 | 54,40 | 55,47 | 1,32% | 42,00 |
| 18.12.2025 | 54,70 | 55,99 | 54,41 | 54,75 | 1,19% | 9,00 |
| 17.12.2025 | 55,82 | 56,86 | 54,11 | 54,11 | -3,38% | - |
| 16.12.2025 | 56,69 | 58,63 | 55,45 | 56,00 | -2,52% | - |
| 15.12.2025 | 57,20 | 58,28 | 56,58 | 57,44 | 0,47% | 39,00 |
| 12.12.2025 | 59,09 | 59,30 | 56,76 | 57,17 | -1,27% | 171,00 |
| 11.12.2025 | 57,72 | 58,21 | 56,92 | 57,91 | -0,49% | 12,00 |
| 10.12.2025 | 57,51 | 58,32 | 57,04 | 58,19 | 0,91% | - |
| 09.12.2025 | 57,16 | 58,04 | 57,16 | 57,67 | 0,01% | 559,00 |
| 08.12.2025 | 56,52 | 57,99 | 56,52 | 57,66 | 1,75% | 40,00 |
| 05.12.2025 | 55,73 | 57,53 | 55,49 | 56,67 | 2,63% | 55,00 |
| 04.12.2025 | 54,38 | 56,13 | 54,14 | 55,22 | 3,27% | 103,00 |
| 03.12.2025 | 49,86 | 53,57 | 49,15 | 53,47 | 8,88% | 294,00 |
| 02.12.2025 | 45,94 | 49,35 | 45,88 | 49,11 | 6,85% | 800,00 |
| 01.12.2025 | 46,20 | 46,69 | 45,12 | 45,96 | -0,44% | 9,00 |
| 28.11.2025 | 45,06 | 46,66 | 45,06 | 46,17 | 1,68% | - |
| 27.11.2025 | 45,35 | 45,42 | 45,33 | 45,40 | -0,44% | - |
| 26.11.2025 | 44,80 | 46,01 | 44,64 | 45,60 | 1,93% | 5,00 |
| 25.11.2025 | 44,85 | 45,24 | 43,07 | 44,74 | 0,43% | 6,00 |
| 24.11.2025 | 44,10 | 44,69 | 43,47 | 44,55 | -0,09% | - |
| 21.11.2025 | 42,63 | 44,70 | 41,80 | 44,59 | 5,26% | - |
| 20.11.2025 | 44,02 | 45,28 | 42,27 | 42,36 | -4,34% | 616,00 |
| 19.11.2025 | 43,89 | 44,57 | 43,69 | 44,28 | 0,58% | 12,00 |
| 18.11.2025 | 44,60 | 44,60 | 43,64 | 44,02 | -0,47% | 10,00 |
| 17.11.2025 | 46,16 | 46,59 | 43,92 | 44,23 | -3,48% | 1,00 |
| 14.11.2025 | 47,06 | 47,29 | 45,62 | 45,83 | -1,95% | - |
| 13.11.2025 | 48,25 | 48,25 | 46,55 | 46,74 | -3,13% | 218,00 |
| 12.11.2025 | 47,37 | 48,96 | 47,35 | 48,25 | 2,17% | 4,00 |
| 11.11.2025 | 47,81 | 48,20 | 46,87 | 47,23 | -1,47% | - |
| 10.11.2025 | 48,78 | 49,72 | 47,66 | 47,93 | -0,24% | 1,00 |
| 07.11.2025 | 48,23 | 50,25 | 45,63 | 48,05 | -6,89% | 10,00 |
| 06.11.2025 | 52,72 | 53,20 | 51,28 | 51,60 | -2,65% | - |
| 05.11.2025 | 52,14 | 54,04 | 51,45 | 53,01 | 1,94% | 72,00 |
| 04.11.2025 | 53,96 | 54,21 | 51,98 | 52,00 | -3,73% | 221,00 |
| 03.11.2025 | 54,32 | 55,14 | 53,41 | 54,01 | -0,39% | 26,00 |
| 31.10.2025 | 53,74 | 54,77 | 53,34 | 54,22 | 1,00% | 9,00 |
| 30.10.2025 | 53,84 | 54,85 | 53,56 | 53,69 | -0,83% | - |
| 29.10.2025 | 54,41 | 55,23 | 53,64 | 54,14 | -0,91% | 330,00 |
| 28.10.2025 | 55,40 | 55,61 | 54,16 | 54,63 | -1,39% | 5,00 |
| 27.10.2025 | 54,61 | 56,00 | 54,57 | 55,40 | 1,28% | 281,00 |
| 24.10.2025 | 56,19 | 57,13 | 54,69 | 54,70 | -2,07% | - |
| 23.10.2025 | 55,56 | 55,97 | 53,91 | 55,86 | 0,65% | - |
| 22.10.2025 | 56,47 | 56,96 | 54,52 | 55,50 | -4,97% | 20,00 |
| 21.10.2025 | 57,63 | 58,41 | 57,11 | 58,40 | 1,27% | 6,00 |
| 20.10.2025 | 55,86 | 58,02 | 55,86 | 57,67 | 3,23% | 189,00 |
| 17.10.2025 | 55,36 | 56,24 | 53,80 | 55,87 | 1,17% | - |
| 16.10.2025 | 56,00 | 56,98 | 55,08 | 55,22 | -1,43% | - |
| 15.10.2025 | 55,90 | 56,70 | 54,73 | 56,02 | -0,24% | 86,00 |
| 14.10.2025 | 55,65 | 57,37 | 53,82 | 56,16 | 0,89% | - |