62,425€
-0,96%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 63,20 | 63,36 | 62,40 | 62,57 | -0,74% | - |
| 08.09.2026 | 64,04 | 65,27 | 62,66 | 63,03 | -1,58% | 100,00 |
| 07.09.2026 | 63,88 | 64,34 | 63,70 | 64,05 | 0,01% | - |
| 04.09.2026 | 62,47 | 64,43 | 62,47 | 64,04 | 1,99% | - |
| 03.09.2026 | 63,20 | 63,20 | 60,98 | 62,79 | 0,02% | - |
| 02.09.2026 | 61,49 | 63,14 | 60,86 | 62,78 | 2,03% | 74,00 |
| 01.09.2026 | 63,19 | 63,55 | 60,71 | 61,53 | -2,98% | 32,00 |
| 31.08.2026 | 62,83 | 64,22 | 62,64 | 63,42 | 0,74% | 30,00 |
| 28.08.2026 | 64,66 | 65,02 | 62,75 | 62,96 | -2,31% | - |
| 27.08.2026 | 63,20 | 64,97 | 63,20 | 64,45 | 1,82% | - |
| 26.08.2026 | 63,03 | 63,85 | 62,57 | 63,30 | 0,54% | - |
| 25.08.2026 | 63,74 | 65,41 | 62,65 | 62,96 | -1,14% | - |
| 24.08.2026 | 64,38 | 64,95 | 62,37 | 63,68 | -2,27% | - |
| 21.08.2026 | 65,01 | 66,38 | 64,25 | 65,16 | 0,14% | 65,00 |
| 20.08.2026 | 66,00 | 66,93 | 64,74 | 65,07 | -1,44% | 80,00 |
| 19.08.2026 | 67,56 | 68,40 | 65,92 | 66,02 | -1,52% | - |
| 18.08.2026 | 68,71 | 69,06 | 65,37 | 67,04 | -3,33% | - |
| 17.08.2026 | 68,44 | 70,27 | 68,25 | 69,35 | 1,40% | 88,00 |
| 14.08.2026 | 67,81 | 68,53 | 66,74 | 68,40 | 1,45% | 95,00 |
| 13.08.2026 | 69,08 | 69,71 | 67,33 | 67,42 | -2,39% | 133,00 |
| 12.08.2026 | 70,68 | 73,01 | 69,00 | 69,07 | -1,81% | 13,00 |
| 11.08.2026 | 70,73 | 72,30 | 69,89 | 70,34 | -0,55% | 64,00 |
| 10.08.2026 | 73,48 | 75,00 | 70,28 | 70,73 | -3,18% | 5,00 |
| 07.08.2026 | 73,87 | 74,35 | 68,48 | 73,05 | 12,73% | 115,00 |
| 06.08.2026 | 67,98 | 68,99 | 64,78 | 64,80 | -3,98% | - |
| 05.08.2026 | 70,50 | 71,41 | 66,69 | 67,49 | -3,54% | - |
| 04.08.2026 | 65,58 | 70,20 | 65,50 | 69,96 | 7,11% | - |
| 03.08.2026 | 64,93 | 66,01 | 62,99 | 65,32 | 1,18% | - |
| 31.07.2026 | 65,07 | 67,54 | 64,45 | 64,56 | -0,67% | 50,00 |
| 30.07.2026 | 62,84 | 65,82 | 62,48 | 64,99 | 3,82% | - |
| 29.07.2026 | 66,14 | 66,78 | 62,53 | 62,60 | -6,34% | 2,00 |
| 28.07.2026 | 67,94 | 68,22 | 65,75 | 66,84 | -2,54% | 260,00 |
| 27.07.2026 | 71,26 | 71,41 | 66,45 | 68,58 | -1,01% | 61,00 |
| 24.07.2026 | 71,50 | 71,50 | 68,62 | 69,28 | -2,26% | 82,00 |
| 23.07.2026 | 74,28 | 74,38 | 70,52 | 70,88 | -5,11% | 9,00 |
| 22.07.2026 | 72,99 | 75,07 | 70,00 | 74,69 | 2,12% | 18,00 |
| 21.07.2026 | 71,35 | 74,38 | 71,31 | 73,14 | 3,77% | 77,00 |
| 20.07.2026 | 70,43 | 73,15 | 70,41 | 70,48 | -1,10% | - |
| 17.07.2026 | 70,50 | 71,70 | 67,47 | 71,27 | 0,30% | 339,00 |
| 16.07.2026 | 75,35 | 75,45 | 70,69 | 71,05 | -5,69% | - |
| 15.07.2026 | 77,76 | 78,07 | 73,10 | 75,34 | -1,37% | - |
| 14.07.2026 | 74,03 | 79,07 | 74,03 | 76,39 | 3,16% | - |
| 13.07.2026 | 77,61 | 77,61 | 73,68 | 74,05 | -5,00% | - |
| 10.07.2026 | 77,44 | 78,31 | 75,50 | 77,95 | 1,21% | 166,00 |
| 09.07.2026 | 74,85 | 79,40 | 74,21 | 77,02 | 2,84% | - |
| 08.07.2026 | 73,74 | 75,52 | 71,51 | 74,89 | 2,03% | 4,00 |
| 07.07.2026 | 76,81 | 76,81 | 71,39 | 73,40 | -4,35% | 145,00 |
| 06.07.2026 | 75,42 | 78,40 | 75,15 | 76,74 | 1,02% | 2,00 |
| 03.07.2026 | 74,22 | 76,56 | 74,02 | 75,97 | 2,77% | 200,00 |
| 02.07.2026 | 77,95 | 78,93 | 72,48 | 73,92 | -6,11% | 101,00 |
| 01.07.2026 | 79,23 | 80,28 | 78,04 | 78,73 | -2,00% | - |
| 30.06.2026 | 78,00 | 80,38 | 77,27 | 80,34 | 3,85% | - |
| 29.06.2026 | 76,97 | 78,85 | 74,55 | 77,36 | -0,33% | 142,00 |
| 26.06.2026 | 79,83 | 81,17 | 76,29 | 77,62 | -5,99% | 4,00 |
| 25.06.2026 | 82,88 | 85,50 | 80,91 | 82,57 | 1,80% | 56,00 |
| 24.06.2026 | 82,24 | 83,69 | 79,07 | 81,11 | -1,10% | 65,00 |
| 23.06.2026 | 88,43 | 90,00 | 80,95 | 82,02 | -8,35% | 317,00 |
| 22.06.2026 | 85,98 | 90,97 | 84,50 | 89,49 | 3,46% | 97,00 |
| 19.06.2026 | 86,50 | 86,76 | 85,51 | 86,49 | -1,60% | 23,00 |
| 18.06.2026 | 82,81 | 87,90 | 82,50 | 87,90 | 6,92% | 1,00 |
| 17.06.2026 | 83,16 | 84,66 | 81,40 | 82,21 | -0,50% | 16,00 |
| 16.06.2026 | 86,39 | 87,83 | 82,62 | 82,62 | -4,82% | 69,00 |
| 15.06.2026 | 82,35 | 86,94 | 82,35 | 86,81 | 5,77% | 152,00 |
| 12.06.2026 | 80,46 | 82,57 | 79,48 | 82,07 | 2,27% | 42,00 |
| 11.06.2026 | 77,20 | 80,48 | 76,78 | 80,25 | 5,37% | 26,00 |
| 10.06.2026 | 79,24 | 80,00 | 75,84 | 76,16 | -3,17% | 5,00 |
| 09.06.2026 | 79,67 | 81,61 | 73,96 | 78,65 | -0,74% | 14,00 |
| 08.06.2026 | 78,00 | 80,70 | 77,69 | 79,24 | 3,20% | 105,00 |
| 05.06.2026 | 82,57 | 82,70 | 76,59 | 76,79 | -7,29% | 26,00 |
| 04.06.2026 | 84,00 | 85,66 | 81,39 | 82,83 | -1,05% | 516,00 |
| 03.06.2026 | 82,57 | 83,98 | 81,40 | 83,70 | 0,50% | 420,00 |
| 02.06.2026 | 85,51 | 86,71 | 78,64 | 83,29 | 5,99% | 560,00 |
| 01.06.2026 | 82,00 | 82,11 | 77,72 | 78,58 | -2,63% | 124,00 |
| 29.05.2026 | 82,66 | 84,07 | 80,64 | 80,70 | -2,45% | 98,00 |
| 28.05.2026 | 82,44 | 84,08 | 80,55 | 82,72 | -0,51% | 23,00 |
| 27.05.2026 | 84,41 | 89,55 | 81,38 | 83,15 | -1,82% | 148,00 |
| 26.05.2026 | 82,01 | 85,96 | 81,31 | 84,69 | 3,91% | 452,00 |
| 25.05.2026 | 80,56 | 81,54 | 80,56 | 81,50 | 1,24% | - |
| 22.05.2026 | 78,44 | 81,73 | 77,65 | 80,50 | 3,38% | 51,00 |
| 21.05.2026 | 80,46 | 81,62 | 77,00 | 77,87 | -3,67% | 2,00 |
| 20.05.2026 | 78,33 | 81,14 | 78,33 | 80,83 | 1,83% | 48,00 |
| 19.05.2026 | 80,03 | 80,60 | 77,66 | 79,38 | -0,30% | - |
| 18.05.2026 | 80,72 | 82,48 | 78,33 | 79,62 | -1,92% | 3,00 |
| 15.05.2026 | 83,05 | 83,05 | 80,51 | 81,18 | -2,43% | - |
| 14.05.2026 | 82,26 | 83,22 | 81,61 | 83,20 | 0,87% | - |
| 13.05.2026 | 83,90 | 85,18 | 82,11 | 82,48 | -0,84% | 5,00 |
| 12.05.2026 | 84,10 | 84,51 | 80,54 | 83,18 | -0,83% | 1,00 |
| 11.05.2026 | 84,57 | 85,74 | 82,02 | 83,87 | -0,13% | 138,00 |
| 08.05.2026 | 88,71 | 90,46 | 82,21 | 83,98 | -2,42% | 306,00 |
| 07.05.2026 | 87,13 | 88,59 | 84,73 | 86,06 | -1,73% | 150,00 |
| 06.05.2026 | 82,04 | 87,68 | 80,50 | 87,57 | 4,26% | 192,00 |
| 05.05.2026 | 80,48 | 84,68 | 80,48 | 83,99 | 3,09% | 5,00 |
| 04.05.2026 | 80,63 | 82,48 | 79,82 | 81,47 | 3,47% | 165,00 |
| 30.04.2026 | 76,81 | 79,28 | 76,20 | 78,74 | 2,14% | 392,00 |
| 29.04.2026 | 74,70 | 77,70 | 73,61 | 77,09 | 7,16% | 105,00 |
| 28.04.2026 | 73,64 | 74,43 | 71,74 | 71,94 | -2,95% | - |
| 27.04.2026 | 76,95 | 76,97 | 72,76 | 74,13 | -2,57% | 5,00 |
| 24.04.2026 | 78,43 | 79,32 | 75,12 | 76,08 | -1,91% | 173,00 |
| 23.04.2026 | 74,24 | 78,81 | 72,66 | 77,56 | 9,99% | 64,00 |
| 22.04.2026 | 69,60 | 70,82 | 69,14 | 70,52 | 2,38% | 350,00 |