56,155€
-0,84%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 56,69 | 56,89 | 56,06 | 56,19 | -0,79% | 700,00 |
| 14.08.2025 | 56,09 | 56,93 | 54,44 | 56,63 | 0,77% | 3.007,00 |
| 13.08.2025 | 55,23 | 56,52 | 54,83 | 56,20 | 1,76% | 761,00 |
| 12.08.2025 | 52,44 | 57,00 | 52,43 | 55,23 | 5,17% | 2.594,00 |
| 11.08.2025 | 53,27 | 54,13 | 52,44 | 52,51 | -1,13% | 1.597,00 |
| 08.08.2025 | 53,03 | 55,09 | 51,78 | 53,11 | -6,27% | 1.599,00 |
| 07.08.2025 | 56,80 | 58,56 | 56,52 | 56,66 | -0,17% | 1.849,00 |
| 06.08.2025 | 58,02 | 58,11 | 56,24 | 56,76 | -2,15% | 1.116,00 |
| 05.08.2025 | 57,84 | 59,08 | 56,64 | 58,01 | 0,83% | 1.923,00 |
| 04.08.2025 | 57,67 | 58,35 | 56,91 | 57,53 | 0,28% | 2.771,00 |
| 01.08.2025 | 59,24 | 59,26 | 55,96 | 57,37 | -3,27% | 1.032,00 |
| 31.07.2025 | 62,00 | 62,24 | 58,49 | 59,31 | -3,55% | 1.666,00 |
| 30.07.2025 | 61,31 | 62,08 | 60,81 | 61,49 | 0,42% | 245,00 |
| 29.07.2025 | 61,06 | 62,02 | 60,54 | 61,23 | 0,59% | 2.753,00 |
| 28.07.2025 | 59,33 | 61,24 | 59,33 | 60,87 | 3,28% | 804,00 |
| 25.07.2025 | 57,97 | 58,97 | 57,53 | 58,94 | 2,22% | 2.546,00 |
| 24.07.2025 | 60,00 | 60,03 | 56,83 | 57,66 | -3,36% | 2.914,00 |
| 23.07.2025 | 60,73 | 61,05 | 58,17 | 59,66 | -6,79% | 7.040,00 |
| 22.07.2025 | 61,81 | 64,30 | 61,66 | 64,01 | 1,34% | 1.553,00 |
| 21.07.2025 | 65,00 | 65,21 | 63,16 | 63,16 | -1,83% | 897,00 |
| 18.07.2025 | 64,07 | 64,84 | 63,47 | 64,34 | 0,45% | 1.068,00 |
| 17.07.2025 | 64,12 | 64,78 | 63,35 | 64,05 | 0,16% | 1.232,00 |
| 16.07.2025 | 62,65 | 63,95 | 61,62 | 63,95 | 1,43% | 2.010,00 |
| 15.07.2025 | 63,83 | 64,58 | 63,04 | 63,05 | -0,65% | 1.052,00 |
| 14.07.2025 | 63,64 | 63,89 | 62,39 | 63,46 | -0,49% | 1.750,00 |
| 11.07.2025 | 64,08 | 64,40 | 63,07 | 63,78 | -0,61% | 1.372,00 |
| 10.07.2025 | 63,48 | 66,12 | 63,22 | 64,17 | 0,67% | 2.689,00 |
| 09.07.2025 | 63,80 | 64,53 | 63,11 | 63,74 | 0,19% | 2.533,00 |
| 08.07.2025 | 61,04 | 64,70 | 61,02 | 63,62 | 4,35% | 1.984,00 |
| 07.07.2025 | 61,68 | 62,66 | 60,77 | 60,97 | -0,79% | 1.649,00 |
| 04.07.2025 | 61,72 | 62,00 | 61,16 | 61,46 | -0,93% | 217,00 |
| 03.07.2025 | 62,10 | 63,19 | 61,91 | 62,04 | 0,06% | 2.606,00 |
| 02.07.2025 | 60,83 | 62,35 | 60,36 | 62,00 | 2,05% | 1.794,00 |
| 01.07.2025 | 59,60 | 61,62 | 58,56 | 60,75 | 1,57% | 783,00 |
| 30.06.2025 | 60,47 | 60,71 | 59,39 | 59,81 | -0,59% | 157,00 |
| 27.06.2025 | 60,64 | 61,02 | 59,62 | 60,17 | -0,55% | 554,00 |
| 26.06.2025 | 61,31 | 61,91 | 60,27 | 60,50 | -1,43% | 758,00 |
| 25.06.2025 | 60,71 | 61,45 | 59,80 | 61,37 | 1,19% | 917,00 |
| 24.06.2025 | 60,33 | 61,37 | 59,86 | 60,65 | 2,41% | 235,00 |
| 23.06.2025 | 59,82 | 61,32 | 59,01 | 59,22 | -1,13% | 1.136,00 |
| 20.06.2025 | 58,74 | 60,45 | 58,03 | 59,90 | 2,63% | 819,00 |
| 19.06.2025 | 59,42 | 59,49 | 58,00 | 58,36 | -1,52% | 1.280,00 |
| 18.06.2025 | 58,93 | 60,27 | 58,88 | 59,26 | 0,49% | 649,00 |
| 17.06.2025 | 58,76 | 59,48 | 58,19 | 58,97 | -0,04% | 1.542,00 |
| 16.06.2025 | 57,04 | 59,14 | 56,97 | 59,00 | 3,53% | 987,00 |
| 13.06.2025 | 57,91 | 58,41 | 56,81 | 56,99 | -2,87% | 2.106,00 |
| 12.06.2025 | 60,19 | 60,32 | 58,41 | 58,67 | -3,04% | 1.330,00 |
| 11.06.2025 | 60,99 | 61,84 | 59,95 | 60,51 | -0,64% | 1.481,00 |
| 10.06.2025 | 59,53 | 61,79 | 59,10 | 60,90 | 2,23% | 4.680,00 |
| 09.06.2025 | 57,03 | 60,04 | 56,81 | 59,57 | 3,99% | 4.688,00 |
| 06.06.2025 | 57,14 | 58,02 | 56,85 | 57,29 | 1,90% | 1.542,00 |
| 05.06.2025 | 56,60 | 58,00 | 55,60 | 56,22 | -0,87% | 985,00 |
| 04.06.2025 | 56,28 | 57,15 | 55,17 | 56,71 | 0,90% | 2.639,00 |
| 03.06.2025 | 52,38 | 56,36 | 51,97 | 56,21 | 7,20% | 1.078,00 |
| 02.06.2025 | 50,49 | 52,72 | 50,02 | 52,43 | 2,54% | 1.373,00 |
| 30.05.2025 | 52,03 | 52,28 | 49,91 | 51,13 | 0,10% | 1.383,00 |
| 29.05.2025 | 53,00 | 53,30 | 50,54 | 51,08 | 0,34% | 1.165,00 |
| 28.05.2025 | 51,83 | 52,25 | 50,86 | 50,91 | -1,75% | 1.624,00 |
| 27.05.2025 | 49,93 | 52,53 | 49,89 | 51,81 | 3,33% | 3.110,00 |
| 26.05.2025 | 49,95 | 50,37 | 49,67 | 50,14 | 1,42% | 1.153,00 |
| 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 |