54,480€
-2,51%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,49 | 55,46 | 53,00 | 54,53 | -2,43% | 2.611,00 |
| 06.03.2026 | 58,56 | 60,00 | 55,35 | 55,89 | -4,37% | 1.454,00 |
| 05.03.2026 | 60,26 | 60,80 | 57,79 | 58,44 | -2,36% | 1.299,00 |
| 04.03.2026 | 61,00 | 62,39 | 59,57 | 59,85 | -2,40% | 918,00 |
| 03.03.2026 | 62,99 | 63,04 | 61,13 | 61,32 | -3,62% | 912,00 |
| 02.03.2026 | 62,57 | 63,93 | 61,30 | 63,62 | 1,42% | 1.373,00 |
| 27.02.2026 | 63,37 | 63,53 | 61,30 | 62,73 | -1,12% | 782,00 |
| 26.02.2026 | 63,73 | 64,60 | 62,43 | 63,44 | -1,26% | 355,00 |
| 25.02.2026 | 64,35 | 65,44 | 63,88 | 64,25 | -0,81% | 1.097,00 |
| 24.02.2026 | 65,21 | 67,27 | 64,73 | 64,78 | 0,90% | 176,00 |
| 23.02.2026 | 64,78 | 65,90 | 63,28 | 64,20 | -2,56% | 403,00 |
| 20.02.2026 | 65,85 | 66,88 | 64,73 | 65,89 | 0,59% | 545,00 |
| 19.02.2026 | 67,21 | 67,43 | 64,62 | 65,50 | -2,20% | 745,00 |
| 18.02.2026 | 66,79 | 69,50 | 66,59 | 66,97 | 0,30% | 2.067,00 |
| 17.02.2026 | 65,89 | 67,26 | 65,31 | 66,77 | 0,98% | 1.222,00 |
| 16.02.2026 | 66,26 | 66,65 | 65,93 | 66,12 | -0,15% | 40,00 |
| 13.02.2026 | 66,43 | 66,93 | 65,44 | 66,22 | -0,60% | 691,00 |
| 12.02.2026 | 68,37 | 70,09 | 65,97 | 66,62 | -2,38% | 1.419,00 |
| 11.02.2026 | 64,64 | 68,44 | 64,34 | 68,25 | 5,86% | 1.616,00 |
| 10.02.2026 | 62,40 | 65,33 | 62,00 | 64,47 | 2,76% | 2.427,00 |
| 09.02.2026 | 64,07 | 64,34 | 59,50 | 62,74 | -3,22% | 1.890,00 |
| 06.02.2026 | 62,78 | 67,10 | 62,20 | 64,83 | -2,56% | 4.030,00 |
| 05.02.2026 | 66,56 | 67,10 | 64,26 | 66,53 | -0,84% | 1.198,00 |
| 04.02.2026 | 65,25 | 67,55 | 64,64 | 67,10 | 3,93% | 648,00 |
| 03.02.2026 | 65,83 | 67,05 | 63,72 | 64,56 | -2,42% | 3.232,00 |
| 02.02.2026 | 62,52 | 67,14 | 62,00 | 66,16 | 3,15% | 3.912,00 |
| 30.01.2026 | 65,96 | 66,23 | 63,34 | 64,14 | -2,77% | 2.578,00 |
| 29.01.2026 | 67,20 | 68,40 | 63,72 | 65,96 | -1,28% | 3.797,00 |
| 28.01.2026 | 66,50 | 68,43 | 65,34 | 66,82 | 6,10% | 1.314,00 |
| 27.01.2026 | 63,34 | 63,85 | 62,65 | 62,98 | 0,20% | 207,00 |
| 26.01.2026 | 62,87 | 63,38 | 62,20 | 62,85 | -0,44% | 666,00 |
| 23.01.2026 | 64,41 | 65,50 | 62,12 | 63,13 | -1,47% | 899,00 |
| 22.01.2026 | 65,79 | 67,68 | 63,96 | 64,07 | -1,67% | 3.771,00 |
| 21.01.2026 | 62,55 | 65,69 | 62,32 | 65,16 | 4,37% | 3.331,00 |
| 20.01.2026 | 63,09 | 63,35 | 61,67 | 62,43 | -2,15% | 2.593,00 |
| 19.01.2026 | 63,10 | 65,00 | 62,36 | 63,80 | -1,36% | 4.486,00 |
| 16.01.2026 | 64,37 | 65,11 | 64,21 | 64,68 | 0,67% | - |
| 15.01.2026 | 64,30 | 65,34 | 64,15 | 64,25 | 0,48% | 1.407,00 |
| 14.01.2026 | 63,29 | 64,38 | 62,89 | 63,94 | 0,70% | 1.212,00 |
| 13.01.2026 | 62,75 | 64,40 | 62,66 | 63,50 | 0,62% | - |
| 12.01.2026 | 63,95 | 64,56 | 62,73 | 63,11 | -2,66% | 2.773,00 |
| 09.01.2026 | 63,13 | 65,37 | 63,05 | 64,83 | 2,88% | 1.150,00 |
| 08.01.2026 | 63,22 | 63,40 | 61,52 | 63,02 | 0,27% | 1.529,00 |
| 07.01.2026 | 64,10 | 64,67 | 61,52 | 62,85 | -2,07% | 6.621,00 |
| 06.01.2026 | 59,08 | 64,31 | 58,84 | 64,18 | 12,30% | 6.918,00 |
| 05.01.2026 | 55,92 | 58,74 | 55,64 | 57,15 | 2,91% | 1.342,00 |
| 02.01.2026 | 54,48 | 56,20 | 54,13 | 55,53 | 1,22% | 2.109,00 |
| 30.12.2025 | 54,84 | 54,94 | 54,67 | 54,86 | -0,11% | 2,00 |
| 29.12.2025 | 55,11 | 55,53 | 54,41 | 54,92 | -0,98% | 932,00 |
| 23.12.2025 | 56,29 | 56,61 | 55,30 | 55,47 | -1,53% | 2.308,00 |
| 22.12.2025 | 55,66 | 56,89 | 55,44 | 56,33 | 1,64% | 1.082,00 |
| 19.12.2025 | 54,79 | 55,57 | 54,66 | 55,42 | 0,48% | 895,00 |
| 18.12.2025 | 54,71 | 55,97 | 54,51 | 55,15 | 1,48% | 1.211,00 |
| 17.12.2025 | 56,32 | 56,68 | 54,03 | 54,35 | -3,12% | 1.820,00 |
| 16.12.2025 | 56,72 | 58,49 | 55,46 | 56,10 | -1,91% | 1.172,00 |
| 15.12.2025 | 57,49 | 57,78 | 56,62 | 57,19 | -0,07% | 1.693,00 |
| 12.12.2025 | 58,83 | 59,13 | 56,75 | 57,23 | -2,25% | 1.720,00 |
| 11.12.2025 | 57,44 | 58,87 | 56,92 | 58,55 | 0,49% | 1.068,00 |
| 10.12.2025 | 57,46 | 58,32 | 57,04 | 58,27 | 1,00% | 1.223,00 |
| 09.12.2025 | 57,86 | 58,04 | 57,24 | 57,69 | -0,13% | 1.645,00 |
| 08.12.2025 | 56,58 | 57,97 | 56,36 | 57,77 | 1,95% | 1.882,00 |
| 05.12.2025 | 55,69 | 57,51 | 55,45 | 56,66 | 2,12% | 2.422,00 |
| 04.12.2025 | 54,39 | 56,16 | 54,05 | 55,49 | 2,00% | 3.354,00 |
| 03.12.2025 | 49,49 | 54,40 | 49,20 | 54,40 | 11,47% | 4.384,00 |
| 02.12.2025 | 45,96 | 49,35 | 45,88 | 48,80 | 5,66% | 788,00 |
| 01.12.2025 | 45,53 | 46,69 | 45,00 | 46,19 | -0,17% | 1.561,00 |
| 28.11.2025 | 45,06 | 46,66 | 45,06 | 46,27 | 1,97% | 1.126,00 |
| 27.11.2025 | 45,35 | 45,41 | 45,23 | 45,37 | -0,46% | 40,00 |
| 26.11.2025 | 44,98 | 46,01 | 44,63 | 45,58 | 1,84% | 180,00 |
| 25.11.2025 | 44,42 | 45,21 | 43,11 | 44,76 | 0,58% | 2.455,00 |
| 24.11.2025 | 44,06 | 44,69 | 43,47 | 44,50 | 0,27% | 1.201,00 |
| 21.11.2025 | 42,50 | 44,70 | 42,18 | 44,38 | 4,58% | 2.262,00 |
| 20.11.2025 | 44,80 | 45,10 | 42,42 | 42,44 | -3,69% | 2.514,00 |
| 19.11.2025 | 43,94 | 44,52 | 43,64 | 44,06 | 0,40% | 788,00 |
| 18.11.2025 | 44,21 | 44,56 | 43,64 | 43,89 | -0,43% | 1.303,00 |
| 17.11.2025 | 46,31 | 46,74 | 43,91 | 44,08 | -3,85% | 767,00 |
| 14.11.2025 | 47,24 | 47,25 | 45,61 | 45,84 | -2,64% | 1.252,00 |
| 13.11.2025 | 48,17 | 48,20 | 46,55 | 47,08 | -1,93% | 1.674,00 |
| 12.11.2025 | 47,31 | 48,95 | 47,31 | 48,01 | 1,68% | 170,00 |
| 11.11.2025 | 47,89 | 48,17 | 46,86 | 47,21 | -1,48% | 685,00 |
| 10.11.2025 | 49,27 | 49,72 | 47,66 | 47,92 | -0,05% | 1.451,00 |
| 07.11.2025 | 49,78 | 50,12 | 45,63 | 47,95 | -7,08% | 2.736,00 |
| 06.11.2025 | 52,73 | 53,19 | 51,28 | 51,60 | -2,78% | 188,00 |
| 05.11.2025 | 51,70 | 54,08 | 51,47 | 53,08 | 2,43% | 222,00 |
| 04.11.2025 | 53,25 | 54,04 | 51,66 | 51,82 | -4,27% | 611,00 |
| 03.11.2025 | 54,22 | 55,27 | 53,89 | 54,13 | -0,41% | 1.735,00 |
| 31.10.2025 | 53,97 | 54,72 | 53,34 | 54,35 | 1,18% | 1.090,00 |
| 30.10.2025 | 53,85 | 54,84 | 53,70 | 53,72 | -0,20% | 55,00 |
| 29.10.2025 | 55,23 | 55,23 | 53,64 | 53,83 | -1,44% | 980,00 |
| 28.10.2025 | 55,55 | 55,61 | 54,27 | 54,61 | -1,65% | 687,00 |
| 27.10.2025 | 54,66 | 55,99 | 54,60 | 55,53 | 1,88% | 985,00 |
| 24.10.2025 | 56,04 | 57,14 | 54,50 | 54,50 | -2,01% | 405,00 |
| 23.10.2025 | 55,74 | 55,99 | 53,73 | 55,62 | 0,24% | 774,00 |
| 22.10.2025 | 56,54 | 56,94 | 54,52 | 55,49 | -4,75% | 121,00 |
| 21.10.2025 | 57,68 | 58,59 | 57,10 | 58,26 | 0,93% | 822,00 |
| 20.10.2025 | 56,10 | 58,02 | 56,00 | 57,72 | 3,47% | 5.306,00 |
| 17.10.2025 | 55,14 | 56,21 | 53,85 | 55,79 | 0,67% | 853,00 |
| 16.10.2025 | 56,28 | 56,96 | 55,09 | 55,42 | -1,11% | 185,00 |
| 15.10.2025 | 55,80 | 56,79 | 54,73 | 56,04 | -0,10% | 4.383,00 |
| 14.10.2025 | 55,10 | 57,39 | 53,94 | 56,09 | 0,77% | 1.122,00 |