78,475€
0,78%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 78,44 | 78,46 | 77,98 | 77,98 | 0,14% | - |
| 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 |
| 21.04.2026 | 68,46 | 69,55 | 68,25 | 68,88 | 1,03% | 112,00 |
| 20.04.2026 | 66,81 | 68,47 | 66,27 | 68,18 | 1,74% | 146,00 |
| 17.04.2026 | 65,60 | 67,72 | 63,31 | 67,01 | 2,93% | 12,00 |
| 16.04.2026 | 62,74 | 65,65 | 62,74 | 65,10 | 3,20% | 20,00 |
| 15.04.2026 | 63,38 | 63,50 | 61,79 | 63,08 | -0,28% | 10,00 |
| 14.04.2026 | 62,21 | 63,51 | 61,90 | 63,26 | 1,05% | 17,00 |
| 13.04.2026 | 60,62 | 62,62 | 60,21 | 62,60 | 2,91% | 5,00 |
| 10.04.2026 | 60,53 | 61,97 | 60,39 | 60,83 | -0,03% | - |
| 09.04.2026 | 60,44 | 61,12 | 59,57 | 60,85 | 0,37% | 3,00 |
| 08.04.2026 | 58,23 | 61,83 | 58,23 | 60,62 | 3,91% | 8,00 |
| 07.04.2026 | 56,82 | 58,58 | 56,50 | 58,34 | 3,35% | 222,00 |
| 02.04.2026 | 56,41 | 56,93 | 54,00 | 56,45 | 0,00% | 34,00 |
| 01.04.2026 | 55,99 | 57,26 | 55,78 | 56,45 | 0,73% | 43,00 |
| 31.03.2026 | 53,16 | 56,23 | 52,59 | 56,04 | 6,94% | 3,00 |
| 30.03.2026 | 53,87 | 54,80 | 51,76 | 52,41 | -2,70% | 31,00 |
| 27.03.2026 | 55,69 | 55,98 | 53,77 | 53,86 | -3,30% | 1,00 |
| 26.03.2026 | 56,25 | 57,14 | 54,68 | 55,70 | -1,39% | 500,00 |
| 25.03.2026 | 56,52 | 58,79 | 56,26 | 56,49 | -0,45% | 5,00 |
| 24.03.2026 | 55,39 | 57,45 | 55,04 | 56,74 | 2,39% | - |
| 23.03.2026 | 54,03 | 56,81 | 53,08 | 55,42 | 1,70% | - |
| 20.03.2026 | 54,55 | 55,72 | 53,82 | 54,49 | -0,37% | 60,00 |
| 19.03.2026 | 56,59 | 56,83 | 54,04 | 54,70 | -3,13% | - |
| 18.03.2026 | 56,62 | 57,20 | 55,27 | 56,46 | 0,61% | 1,00 |
| 17.03.2026 | 55,29 | 56,91 | 54,84 | 56,12 | 0,93% | - |
| 16.03.2026 | 54,25 | 56,42 | 54,25 | 55,61 | 3,02% | - |
| 13.03.2026 | 54,49 | 55,78 | 53,69 | 53,98 | -0,99% | - |
| 12.03.2026 | 56,51 | 57,02 | 54,11 | 54,52 | -4,02% | - |
| 11.03.2026 | 56,27 | 56,88 | 55,80 | 56,80 | 1,23% | - |
| 10.03.2026 | 55,96 | 57,63 | 54,92 | 56,11 | 0,29% | 2,00 |
| 09.03.2026 | 55,69 | 56,43 | 53,00 | 55,95 | 0,13% | 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 |