58,425€
-4,61%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 68,75 | 69,86 | 68,15 | 68,99 | 0,34% | 3,00 |
| 06.11.2024 | 66,69 | 72,03 | 65,79 | 68,75 | 4,62% | 2,00 |
| 05.11.2024 | 68,14 | 69,55 | 64,39 | 65,72 | -3,57% | 42,00 |
| 04.11.2024 | 69,20 | 69,35 | 67,70 | 68,15 | -1,52% | - |
| 01.11.2024 | 67,51 | 69,54 | 67,51 | 69,21 | 2,52% | 75,00 |
| 31.10.2024 | 70,11 | 70,17 | 66,89 | 67,51 | -3,47% | - |
| 30.10.2024 | 72,31 | 73,06 | 69,54 | 69,94 | -3,29% | 1,00 |
| 29.10.2024 | 71,12 | 73,47 | 71,12 | 72,32 | 1,68% | - |
| 28.10.2024 | 70,56 | 71,65 | 69,75 | 71,12 | 0,48% | - |
| 25.10.2024 | 70,06 | 71,59 | 70,06 | 70,78 | 1,04% | - |
| 24.10.2024 | 69,81 | 70,67 | 69,20 | 70,05 | 0,47% | - |
| 23.10.2024 | 70,59 | 71,69 | 68,77 | 69,72 | -1,24% | - |
| 22.10.2024 | 69,49 | 71,20 | 68,61 | 70,60 | 1,60% | - |
| 21.10.2024 | 71,17 | 71,20 | 68,96 | 69,49 | -2,24% | - |
| 18.10.2024 | 70,71 | 71,55 | 70,46 | 71,08 | 0,61% | - |
| 17.10.2024 | 70,25 | 72,63 | 69,81 | 70,65 | 0,57% | - |
| 16.10.2024 | 68,89 | 71,42 | 68,42 | 70,25 | 1,97% | 50,00 |
| 15.10.2024 | 72,49 | 72,73 | 68,59 | 68,90 | -4,96% | 100,00 |
| 14.10.2024 | 70,85 | 72,90 | 70,85 | 72,49 | 2,40% | 289,00 |
| 11.10.2024 | 70,72 | 71,91 | 70,18 | 70,79 | 0,01% | - |
| 10.10.2024 | 71,48 | 71,68 | 69,88 | 70,78 | -1,02% | - |
| 09.10.2024 | 70,41 | 71,54 | 70,11 | 71,51 | 1,40% | - |
| 08.10.2024 | 69,66 | 70,74 | 68,71 | 70,52 | 1,22% | - |
| 07.10.2024 | 70,78 | 71,29 | 69,01 | 69,67 | -1,62% | - |
| 04.10.2024 | 70,11 | 72,54 | 70,02 | 70,82 | 1,06% | - |
| 03.10.2024 | 70,82 | 70,93 | 69,39 | 70,08 | -1,54% | - |
| 02.10.2024 | 70,02 | 71,54 | 69,43 | 71,18 | 1,20% | 25,00 |
| 01.10.2024 | 72,11 | 72,94 | 69,51 | 70,33 | -2,22% | - |
| 30.09.2024 | 72,15 | 72,25 | 70,25 | 71,93 | -0,15% | - |