49,435€
-3,92%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 51,16 | 51,46 | 48,10 | 49,44 | -3,91% | 1.952,00 |
| 22.05.2025 | 51,99 | 53,22 | 51,01 | 51,45 | -1,80% | 7.377,00 |
| 21.05.2025 | 53,37 | 54,13 | 51,97 | 52,40 | -2,71% | 421,00 |
| 20.05.2025 | 53,59 | 54,15 | 53,05 | 53,86 | -0,01% | 1.009,00 |
| 19.05.2025 | 52,70 | 54,36 | 52,01 | 53,86 | -1,84% | 6.992,00 |
| 16.05.2025 | 54,22 | 54,90 | 53,77 | 54,87 | 1,02% | 563,00 |
| 15.05.2025 | 53,87 | 54,89 | 52,96 | 54,32 | 0,09% | 3.033,00 |
| 14.05.2025 | 55,78 | 56,04 | 53,92 | 54,27 | -2,57% | 1.714,00 |
| 13.05.2025 | 54,70 | 56,48 | 54,43 | 55,70 | 1,34% | 4.102,00 |
| 12.05.2025 | 50,48 | 56,38 | 50,43 | 54,96 | 11,84% | 16.372,00 |
| 09.05.2025 | 46,71 | 51,30 | 46,56 | 49,14 | 12,20% | 4.687,00 |
| 08.05.2025 | 42,98 | 44,79 | 42,85 | 43,80 | 2,84% | 1.757,00 |
| 07.05.2025 | 42,40 | 42,81 | 41,29 | 42,59 | 2,45% | 1.453,00 |
| 06.05.2025 | 41,91 | 42,09 | 41,11 | 41,57 | -1,65% | 622,00 |
| 05.05.2025 | 42,02 | 42,75 | 41,28 | 42,26 | -0,21% | 1.736,00 |
| 02.05.2025 | 41,40 | 42,83 | 41,00 | 42,35 | 3,91% | 1.191,00 |
| 30.04.2025 | 40,60 | 40,79 | 38,85 | 40,76 | 1,04% | 1.589,00 |
| 29.04.2025 | 40,50 | 41,08 | 39,70 | 40,34 | -1,99% | 1.979,00 |
| 28.04.2025 | 41,14 | 42,03 | 40,23 | 41,16 | -0,24% | 2.549,00 |
| 25.04.2025 | 41,50 | 42,10 | 40,61 | 41,26 | -0,28% | 5.986,00 |
| 24.04.2025 | 37,18 | 41,59 | 36,30 | 41,37 | 11,66% | 18.414,00 |
| 23.04.2025 | 36,00 | 38,12 | 35,50 | 37,05 | 5,12% | 2.777,00 |
| 22.04.2025 | 34,09 | 35,82 | 34,08 | 35,25 | 4,01% | 1.534,00 |
| 17.04.2025 | 33,73 | 34,20 | 33,07 | 33,89 | 1,70% | 1.376,00 |
| 16.04.2025 | 33,25 | 34,00 | 31,83 | 33,32 | -3,03% | 2.527,00 |
| 15.04.2025 | 34,17 | 35,09 | 33,70 | 34,36 | 0,30% | 4.560,00 |
| 14.04.2025 | 36,20 | 36,20 | 33,65 | 34,26 | 0,69% | 3.956,00 |
| 11.04.2025 | 34,82 | 35,50 | 31,18 | 34,03 | -1,85% | 9.103,00 |
| 10.04.2025 | 40,60 | 40,76 | 33,45 | 34,67 | -15,05% | 7.851,00 |
| 09.04.2025 | 31,89 | 41,62 | 30,97 | 40,81 | 27,30% | 5.647,00 |
| 08.04.2025 | 36,00 | 36,49 | 31,17 | 32,06 | -8,15% | 3.324,00 |
| 07.04.2025 | 31,30 | 36,47 | 30,51 | 34,90 | 5,47% | 6.385,00 |
| 04.04.2025 | 37,12 | 37,58 | 32,97 | 33,09 | -10,06% | 5.490,00 |
| 03.04.2025 | 43,50 | 43,60 | 35,86 | 36,80 | -18,52% | 3.263,00 |
| 02.04.2025 | 45,07 | 45,58 | 43,77 | 45,16 | 0,47% | 963,00 |
| 01.04.2025 | 44,56 | 45,18 | 43,73 | 44,95 | 0,32% | 1.014,00 |
| 31.03.2025 | 45,20 | 45,20 | 43,88 | 44,81 | -0,08% | 2.542,00 |
| 28.03.2025 | 46,92 | 47,11 | 44,58 | 44,84 | -4,75% | 693,00 |
| 27.03.2025 | 48,46 | 48,72 | 46,50 | 47,08 | -2,82% | 465,00 |
| 26.03.2025 | 48,48 | 49,26 | 47,91 | 48,45 | -0,16% | 231,00 |
| 25.03.2025 | 50,19 | 50,19 | 48,40 | 48,53 | -2,69% | 1.789,00 |
| 24.03.2025 | 48,65 | 50,44 | 48,25 | 49,87 | 4,27% | 1.340,00 |
| 21.03.2025 | 47,31 | 48,41 | 46,17 | 47,83 | 1,78% | 1.669,00 |
| 20.03.2025 | 48,96 | 49,19 | 46,50 | 46,99 | -1,94% | 1.841,00 |
| 19.03.2025 | 49,75 | 50,75 | 47,37 | 47,92 | -3,21% | 1.116,00 |
| 18.03.2025 | 50,43 | 50,64 | 49,14 | 49,51 | -2,11% | 724,00 |
| 17.03.2025 | 48,88 | 51,01 | 48,81 | 50,58 | 3,04% | 1.208,00 |
| 14.03.2025 | 48,33 | 49,28 | 48,08 | 49,08 | 2,39% | 1.113,00 |
| 13.03.2025 | 47,58 | 49,26 | 47,25 | 47,94 | 0,59% | 460,00 |
| 12.03.2025 | 47,98 | 49,02 | 46,40 | 47,66 | 1,50% | 3.069,00 |
| 11.03.2025 | 49,10 | 50,00 | 46,73 | 46,95 | -5,43% | 3.171,00 |
| 10.03.2025 | 54,85 | 55,07 | 48,77 | 49,65 | -9,87% | 1.675,00 |
| 07.03.2025 | 53,76 | 55,37 | 53,19 | 55,09 | 1,91% | 950,00 |
| 06.03.2025 | 55,15 | 55,44 | 53,45 | 54,06 | -2,21% | 771,00 |
| 05.03.2025 | 55,13 | 55,43 | 52,86 | 55,28 | 0,93% | 1.228,00 |
| 04.03.2025 | 55,48 | 56,77 | 54,00 | 54,77 | -0,94% | 3.189,00 |
| 03.03.2025 | 56,80 | 60,68 | 54,77 | 55,29 | -2,56% | 1.810,00 |
| 28.02.2025 | 54,93 | 56,77 | 54,44 | 56,74 | 3,32% | 725,00 |
| 27.02.2025 | 57,45 | 57,80 | 54,86 | 54,91 | -3,69% | 2.412,00 |
| 26.02.2025 | 57,45 | 58,30 | 55,69 | 57,02 | -0,31% | 783,00 |
| 25.02.2025 | 57,86 | 59,05 | 56,61 | 57,19 | -1,59% | 1.184,00 |
| 24.02.2025 | 58,18 | 59,45 | 57,41 | 58,12 | -0,44% | 2.745,00 |
| 21.02.2025 | 61,32 | 61,75 | 57,98 | 58,37 | -4,70% | 2.142,00 |
| 20.02.2025 | 60,49 | 63,20 | 60,24 | 61,25 | 0,41% | 4.518,00 |
| 19.02.2025 | 55,57 | 61,94 | 55,28 | 61,00 | 9,98% | 8.111,00 |
| 18.02.2025 | 53,46 | 55,81 | 53,21 | 55,47 | 3,57% | 764,00 |
| 17.02.2025 | 53,44 | 53,86 | 53,27 | 53,56 | 0,71% | 506,00 |
| 14.02.2025 | 52,09 | 53,19 | 51,62 | 53,18 | 2,51% | 869,00 |
| 13.02.2025 | 51,65 | 52,43 | 51,36 | 51,88 | 0,11% | 1.088,00 |
| 12.02.2025 | 50,77 | 51,89 | 50,10 | 51,83 | 2,20% | 123,00 |
| 11.02.2025 | 50,32 | 51,31 | 49,25 | 50,71 | 0,48% | 954,00 |
| 10.02.2025 | 50,59 | 51,39 | 49,84 | 50,47 | 0,48% | 1.721,00 |
| 07.02.2025 | 48,02 | 51,27 | 47,32 | 50,23 | -1,70% | 8.708,00 |
| 06.02.2025 | 51,62 | 52,26 | 50,75 | 51,10 | -0,56% | 1.064,00 |
| 05.02.2025 | 50,20 | 51,39 | 49,34 | 51,39 | 1,58% | 2.146,00 |
| 04.02.2025 | 50,95 | 51,23 | 50,28 | 50,59 | -0,33% | 548,00 |
| 03.02.2025 | 51,70 | 52,50 | 50,12 | 50,76 | -3,04% | 3.240,00 |
| 31.01.2025 | 53,43 | 54,07 | 52,03 | 52,35 | -1,15% | 1.391,00 |
| 30.01.2025 | 54,07 | 54,25 | 51,96 | 52,96 | -1,41% | 1.197,00 |
| 29.01.2025 | 55,13 | 55,25 | 53,22 | 53,72 | -0,45% | 2.490,00 |
| 28.01.2025 | 54,73 | 55,43 | 53,06 | 53,97 | -0,93% | 1.798,00 |
| 27.01.2025 | 52,90 | 56,68 | 51,82 | 54,47 | 1,42% | 3.423,00 |
| 24.01.2025 | 55,72 | 56,48 | 53,12 | 53,71 | -6,04% | 1.934,00 |
| 23.01.2025 | 56,05 | 57,17 | 54,76 | 57,17 | 1,74% | 1.345,00 |
| 22.01.2025 | 56,57 | 56,97 | 55,75 | 56,19 | 0,00% | 1.895,00 |
| 21.01.2025 | 56,34 | 57,22 | 55,46 | 56,19 | 0,23% | 212,00 |
| 20.01.2025 | 56,20 | 56,48 | 55,78 | 56,06 | -0,64% | 407,00 |
| 17.01.2025 | 54,73 | 56,89 | 54,57 | 56,42 | 3,39% | 1.101,00 |
| 16.01.2025 | 55,74 | 56,68 | 53,92 | 54,57 | -1,45% | 4.934,00 |
| 15.01.2025 | 55,33 | 56,94 | 55,13 | 55,37 | 0,46% | 664,00 |
| 14.01.2025 | 54,80 | 55,16 | 53,81 | 55,12 | 0,58% | 108,00 |
| 13.01.2025 | 53,74 | 54,80 | 52,79 | 54,80 | 1,64% | 1.116,00 |
| 10.01.2025 | 54,43 | 54,80 | 53,22 | 53,91 | -1,29% | 1.127,00 |
| 09.01.2025 | 54,59 | 54,98 | 54,45 | 54,62 | 0,07% | 607,00 |
| 08.01.2025 | 55,66 | 56,13 | 54,30 | 54,58 | -1,78% | 617,00 |
| 07.01.2025 | 56,18 | 57,03 | 55,31 | 55,57 | -0,91% | 922,00 |
| 06.01.2025 | 55,95 | 57,58 | 55,50 | 56,08 | 0,25% | 2.543,00 |
| 03.01.2025 | 55,66 | 56,43 | 54,63 | 55,94 | 0,90% | 704,00 |
| 02.01.2025 | 55,95 | 56,66 | 55,04 | 55,44 | 0,31% | 1.125,00 |
| 30.12.2024 | 55,81 | 56,23 | 55,18 | 55,27 | -1,25% | 713,00 |