58,350€
-4,73%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 55,90 | 56,44 | 55,45 | 55,97 | 0,64% | 1.026,00 |
| 23.12.2024 | 53,56 | 55,73 | 53,18 | 55,61 | 4,36% | 1.927,00 |
| 20.12.2024 | 53,78 | 54,73 | 52,93 | 53,29 | -1,33% | 1.873,00 |
| 19.12.2024 | 54,14 | 55,48 | 53,50 | 54,01 | -0,42% | 2.766,00 |
| 18.12.2024 | 55,68 | 57,06 | 54,01 | 54,24 | -2,32% | 2.119,00 |
| 17.12.2024 | 56,04 | 56,86 | 55,29 | 55,53 | -1,26% | 1.337,00 |
| 16.12.2024 | 56,99 | 57,32 | 55,06 | 56,24 | -1,42% | 2.761,00 |
| 13.12.2024 | 58,70 | 58,77 | 56,93 | 57,05 | -2,89% | 2.354,00 |
| 12.12.2024 | 58,46 | 59,02 | 57,88 | 58,74 | 0,24% | 1.095,00 |
| 11.12.2024 | 58,80 | 59,89 | 58,18 | 58,60 | -0,22% | 606,00 |
| 10.12.2024 | 58,77 | 59,03 | 57,44 | 58,73 | 0,20% | 1.636,00 |
| 09.12.2024 | 56,00 | 59,34 | 55,55 | 58,61 | 4,46% | 959,00 |
| 06.12.2024 | 55,29 | 56,47 | 54,87 | 56,11 | 2,06% | 5.841,00 |
| 05.12.2024 | 58,50 | 58,72 | 54,78 | 54,98 | -6,16% | 6.555,00 |
| 04.12.2024 | 62,36 | 63,05 | 58,09 | 58,59 | -5,77% | 2.688,00 |
| 03.12.2024 | 65,50 | 67,48 | 62,10 | 62,17 | -7,27% | 5.133,00 |
| 02.12.2024 | 64,88 | 67,73 | 63,50 | 67,05 | 3,80% | 9.244,00 |
| 29.11.2024 | 64,58 | 65,85 | 64,23 | 64,59 | 0,25% | 503,00 |
| 28.11.2024 | 64,51 | 64,82 | 64,05 | 64,43 | 0,30% | 49,00 |
| 27.11.2024 | 65,21 | 65,32 | 62,98 | 64,24 | -1,53% | 845,00 |
| 26.11.2024 | 66,77 | 67,83 | 64,67 | 65,24 | -1,97% | 2.055,00 |
| 25.11.2024 | 63,94 | 67,86 | 63,71 | 66,55 | 3,85% | 1.442,00 |
| 22.11.2024 | 63,04 | 64,23 | 62,65 | 64,08 | 0,93% | 1.250,00 |
| 21.11.2024 | 61,50 | 63,78 | 61,50 | 63,49 | 2,86% | 1.128,00 |
| 20.11.2024 | 61,46 | 61,74 | 60,44 | 61,72 | 0,78% | 1.032,00 |
| 19.11.2024 | 63,38 | 65,50 | 60,15 | 61,25 | -0,58% | 3.477,00 |
| 18.11.2024 | 60,18 | 61,65 | 59,00 | 61,60 | 3,13% | 1.537,00 |
| 15.11.2024 | 61,74 | 61,82 | 59,59 | 59,73 | -4,13% | 2.281,00 |
| 14.11.2024 | 62,98 | 64,12 | 62,17 | 62,30 | -1,28% | 1.448,00 |
| 13.11.2024 | 63,46 | 63,53 | 61,95 | 63,11 | -0,43% | 1.583,00 |
| 12.11.2024 | 65,71 | 67,00 | 62,32 | 63,38 | -3,24% | 4.470,00 |
| 11.11.2024 | 67,87 | 68,90 | 64,79 | 65,50 | -3,67% | 2.595,00 |
| 08.11.2024 | 69,02 | 69,11 | 67,04 | 68,00 | -1,12% | 1.105,00 |
| 07.11.2024 | 68,85 | 69,85 | 68,20 | 68,77 | 0,07% | 741,00 |
| 06.11.2024 | 67,41 | 71,99 | 65,50 | 68,72 | 0,09% | 3.293,00 |
| 05.11.2024 | 68,55 | 69,55 | 66,93 | 68,66 | 0,30% | 2.123,00 |
| 04.11.2024 | 68,91 | 69,34 | 67,73 | 68,46 | -0,90% | 470,00 |
| 01.11.2024 | 67,73 | 69,34 | 67,55 | 69,08 | 2,94% | 1.209,00 |
| 31.10.2024 | 69,51 | 70,32 | 66,89 | 67,11 | -3,74% | 682,00 |
| 30.10.2024 | 73,00 | 73,08 | 69,55 | 69,71 | -4,51% | 382,00 |
| 29.10.2024 | 71,07 | 73,47 | 71,00 | 73,01 | 2,38% | 1.411,00 |
| 28.10.2024 | 71,09 | 71,66 | 69,74 | 71,31 | 0,74% | 892,00 |
| 25.10.2024 | 70,12 | 71,59 | 70,11 | 70,78 | 1,01% | 29,00 |
| 24.10.2024 | 70,49 | 70,67 | 69,19 | 70,07 | 0,46% | 303,00 |
| 23.10.2024 | 70,59 | 71,85 | 68,77 | 69,75 | -0,11% | 1.801,00 |
| 22.10.2024 | 69,28 | 70,08 | 68,77 | 69,83 | 0,55% | 418,00 |
| 21.10.2024 | 71,04 | 71,24 | 68,96 | 69,45 | -2,41% | 908,00 |
| 18.10.2024 | 70,79 | 71,55 | 70,56 | 71,16 | 0,72% | 686,00 |
| 17.10.2024 | 69,91 | 72,70 | 69,89 | 70,65 | 1,13% | 742,00 |
| 16.10.2024 | 69,60 | 71,43 | 68,20 | 69,86 | 1,09% | 1.752,00 |
| 15.10.2024 | 72,50 | 72,78 | 68,58 | 69,11 | -4,79% | 552,00 |
| 14.10.2024 | 71,31 | 72,64 | 71,04 | 72,59 | 1,73% | 625,00 |
| 11.10.2024 | 70,71 | 71,91 | 70,38 | 71,35 | 0,85% | 431,00 |
| 10.10.2024 | 71,39 | 71,75 | 69,87 | 70,75 | -1,10% | 492,00 |
| 09.10.2024 | 70,23 | 71,55 | 70,15 | 71,54 | 1,49% | 50,00 |
| 08.10.2024 | 69,58 | 70,74 | 68,69 | 70,49 | 1,17% | 1.301,00 |
| 07.10.2024 | 70,73 | 71,36 | 69,00 | 69,68 | -1,51% | 1.849,00 |
| 04.10.2024 | 70,26 | 72,62 | 70,01 | 70,75 | 0,89% | 1.198,00 |
| 03.10.2024 | 70,68 | 70,83 | 69,38 | 70,12 | -1,13% | 275,00 |
| 02.10.2024 | 69,86 | 71,55 | 69,47 | 70,92 | 1,13% | 840,00 |
| 01.10.2024 | 72,03 | 73,08 | 69,49 | 70,13 | -2,81% | 1.083,00 |
| 30.09.2024 | 72,00 | 72,47 | 70,18 | 72,16 | -0,13% | 538,00 |