68,050€
0,71%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 65,79 | 68,62 | 65,35 | 67,78 | 1,49% | 2.051,00 |
| 19.10.2026 | 67,50 | 67,80 | 65,34 | 66,78 | 1,42% | 1.222,00 |
| 16.10.2026 | 66,30 | 68,24 | 64,80 | 65,85 | -0,69% | 5.008,00 |
| 15.10.2026 | 62,85 | 66,32 | 61,98 | 66,30 | 3,56% | - |
| 14.10.2026 | 66,10 | 66,50 | 63,26 | 64,02 | -3,18% | 1.799,00 |
| 13.10.2026 | 65,30 | 66,42 | 64,51 | 66,13 | -0,11% | 665,00 |
| 12.10.2026 | 67,64 | 67,65 | 65,48 | 66,20 | -1,67% | 1.463,00 |
| 09.10.2026 | 67,88 | 68,70 | 65,86 | 67,32 | -0,21% | 510,00 |
| 08.10.2026 | 69,54 | 69,59 | 66,54 | 67,47 | -3,31% | 2.515,00 |
| 07.10.2026 | 72,28 | 72,34 | 68,37 | 69,78 | -3,16% | 4.034,00 |
| 06.10.2026 | 72,78 | 73,36 | 71,73 | 72,06 | -0,74% | 1.130,00 |
| 05.10.2026 | 72,96 | 73,24 | 71,40 | 72,60 | 0,61% | 3.434,00 |
| 02.10.2026 | 70,45 | 74,09 | 70,25 | 72,16 | 2,88% | 2.913,00 |
| 01.10.2026 | 70,35 | 71,00 | 68,20 | 70,14 | 1,18% | 2.694,00 |
| 30.09.2026 | 68,98 | 70,06 | 68,60 | 69,32 | -0,22% | 1.329,00 |
| 29.09.2026 | 68,05 | 70,85 | 68,05 | 69,47 | 1,91% | 2.759,00 |
| 28.09.2026 | 68,30 | 68,84 | 66,78 | 68,17 | -1,30% | 1.952,00 |
| 25.09.2026 | 65,90 | 69,18 | 65,75 | 69,07 | 5,48% | 2.469,00 |
| 24.09.2026 | 66,04 | 66,05 | 64,32 | 65,48 | -1,12% | 1.148,00 |
| 23.09.2026 | 66,37 | 66,67 | 64,78 | 66,22 | 0,42% | 1.547,00 |
| 22.09.2026 | 65,15 | 66,87 | 64,39 | 65,95 | 1,09% | 3.213,00 |
| 21.09.2026 | 65,00 | 65,60 | 63,46 | 65,24 | 2,49% | 3.661,00 |
| 18.09.2026 | 61,91 | 63,72 | 61,83 | 63,65 | 3,14% | 2.548,00 |
| 17.09.2026 | 61,33 | 62,43 | 60,91 | 61,72 | 1,83% | 2.096,00 |
| 16.09.2026 | 62,12 | 63,22 | 59,95 | 60,61 | -1,73% | 1.142,00 |
| 15.09.2026 | 61,82 | 62,75 | 61,04 | 61,67 | -0,32% | 207,00 |
| 14.09.2026 | 62,87 | 62,95 | 60,99 | 61,87 | -3,31% | 2.362,00 |
| 11.09.2026 | 61,85 | 64,80 | 61,67 | 63,99 | 3,73% | 735,00 |
| 10.09.2026 | 62,67 | 62,69 | 60,90 | 61,69 | -1,70% | 1.445,00 |
| 09.09.2026 | 63,25 | 63,76 | 62,06 | 62,75 | -0,44% | 184,00 |
| 08.09.2026 | 64,62 | 65,27 | 62,65 | 63,03 | -1,58% | 1.709,00 |
| 07.09.2026 | 63,96 | 64,28 | 63,70 | 64,05 | 0,03% | 264,00 |
| 04.09.2026 | 63,37 | 64,44 | 63,19 | 64,03 | 1,89% | 1.423,00 |
| 03.09.2026 | 62,75 | 63,00 | 60,97 | 62,84 | 0,38% | 1.056,00 |
| 02.09.2026 | 61,58 | 63,13 | 60,68 | 62,61 | 1,68% | 960,00 |
| 01.09.2026 | 63,41 | 63,62 | 60,72 | 61,57 | -2,91% | 1.504,00 |
| 31.08.2026 | 62,87 | 64,22 | 62,64 | 63,42 | 0,59% | 1.781,00 |
| 28.08.2026 | 64,57 | 64,90 | 62,75 | 63,05 | -2,05% | 641,00 |
| 27.08.2026 | 64,44 | 65,12 | 63,23 | 64,37 | 1,63% | 438,00 |
| 26.08.2026 | 62,98 | 63,85 | 62,57 | 63,34 | 0,76% | 804,00 |
| 25.08.2026 | 64,27 | 65,41 | 62,66 | 62,86 | -1,35% | 1.138,00 |
| 24.08.2026 | 64,30 | 64,85 | 62,37 | 63,72 | -2,16% | 3.618,00 |
| 21.08.2026 | 64,98 | 66,38 | 64,25 | 65,12 | 0,33% | 963,00 |
| 20.08.2026 | 66,77 | 66,93 | 64,74 | 64,91 | -1,65% | 1.122,00 |
| 19.08.2026 | 67,08 | 68,34 | 65,92 | 66,00 | -1,85% | 1.263,00 |
| 18.08.2026 | 68,97 | 68,97 | 65,36 | 67,24 | -3,08% | 1.419,00 |
| 17.08.2026 | 68,66 | 70,28 | 68,25 | 69,38 | 1,46% | 648,00 |
| 14.08.2026 | 67,72 | 68,53 | 66,74 | 68,38 | 1,45% | 951,00 |
| 13.08.2026 | 69,21 | 69,71 | 67,33 | 67,40 | -2,21% | 1.014,00 |
| 12.08.2026 | 70,58 | 73,01 | 68,83 | 68,93 | -2,00% | 1.402,00 |
| 11.08.2026 | 71,15 | 72,50 | 69,90 | 70,34 | -0,83% | 840,00 |
| 10.08.2026 | 73,64 | 75,00 | 70,28 | 70,93 | -3,11% | 3.373,00 |
| 07.08.2026 | 70,20 | 74,35 | 68,25 | 73,21 | 12,91% | 9.088,00 |
| 06.08.2026 | 67,91 | 69,02 | 64,70 | 64,84 | -3,96% | 1.202,00 |
| 05.08.2026 | 70,00 | 71,41 | 66,69 | 67,51 | -3,69% | 1.598,00 |
| 04.08.2026 | 65,50 | 70,20 | 65,50 | 70,10 | 7,33% | 1.744,00 |
| 03.08.2026 | 66,01 | 67,00 | 62,99 | 65,32 | 1,42% | 2.221,00 |
| 31.07.2026 | 66,01 | 67,56 | 64,40 | 64,40 | -1,15% | 892,00 |
| 30.07.2026 | 62,70 | 65,80 | 62,48 | 65,15 | 3,33% | 784,00 |
| 29.07.2026 | 66,00 | 66,86 | 62,62 | 63,05 | -5,54% | 2.823,00 |
| 28.07.2026 | 67,00 | 68,20 | 65,50 | 66,75 | -2,52% | 1.877,00 |
| 27.07.2026 | 71,00 | 71,00 | 66,44 | 68,47 | -1,13% | 733,00 |
| 24.07.2026 | 71,00 | 72,00 | 68,61 | 69,26 | -2,29% | 411,00 |
| 23.07.2026 | 74,00 | 74,33 | 70,54 | 70,88 | -5,03% | 2.465,00 |
| 22.07.2026 | 72,21 | 75,08 | 70,00 | 74,63 | 2,03% | 1.775,00 |
| 21.07.2026 | 71,52 | 73,50 | 71,21 | 73,14 | 3,83% | 667,00 |
| 20.07.2026 | 70,84 | 73,15 | 70,37 | 70,44 | -1,23% | 822,00 |
| 17.07.2026 | 70,00 | 71,71 | 66,97 | 71,32 | 0,39% | 12.617,00 |
| 16.07.2026 | 75,17 | 75,80 | 70,69 | 71,04 | -5,26% | 443,00 |
| 15.07.2026 | 78,00 | 78,00 | 73,10 | 74,98 | -1,82% | 464,00 |
| 14.07.2026 | 75,19 | 79,00 | 74,86 | 76,37 | 2,12% | 2.249,00 |
| 13.07.2026 | 76,40 | 76,40 | 73,70 | 74,79 | -3,63% | 848,00 |
| 10.07.2026 | 77,00 | 78,31 | 75,50 | 77,61 | 0,37% | 1.407,00 |
| 09.07.2026 | 75,20 | 79,40 | 75,04 | 77,32 | 2,87% | 1.055,00 |
| 08.07.2026 | 73,62 | 75,35 | 71,51 | 75,16 | 2,94% | 1.619,00 |
| 07.07.2026 | 75,81 | 76,03 | 71,45 | 73,02 | -4,71% | 2.538,00 |
| 06.07.2026 | 75,80 | 78,39 | 75,00 | 76,62 | -0,49% | 503,00 |
| 03.07.2026 | 76,00 | 77,50 | 75,50 | 77,00 | 4,40% | 678,00 |
| 02.07.2026 | 78,22 | 78,86 | 72,49 | 73,76 | -5,50% | 2.285,00 |
| 01.07.2026 | 79,75 | 80,28 | 77,95 | 78,05 | -2,58% | 601,00 |
| 30.06.2026 | 78,54 | 80,59 | 77,30 | 80,12 | 3,11% | 320,00 |
| 29.06.2026 | 78,15 | 79,02 | 74,53 | 77,70 | 0,92% | 1.854,00 |
| 26.06.2026 | 80,30 | 81,00 | 76,26 | 76,99 | -6,40% | 2.277,00 |
| 25.06.2026 | 82,50 | 85,53 | 80,85 | 82,25 | 1,91% | 3.810,00 |
| 24.06.2026 | 83,15 | 83,50 | 79,07 | 80,71 | -1,68% | 748,00 |
| 23.06.2026 | 89,00 | 89,00 | 80,95 | 82,08 | -8,62% | 3.461,00 |
| 22.06.2026 | 85,00 | 90,96 | 84,00 | 89,82 | 3,85% | 14.151,00 |
| 19.06.2026 | 85,51 | 86,99 | 85,51 | 86,49 | -1,60% | 648,00 |
| 18.06.2026 | 82,84 | 87,91 | 82,35 | 87,90 | 6,99% | 3.028,00 |
| 17.06.2026 | 83,19 | 84,68 | 81,26 | 82,16 | -1,11% | 1.095,00 |
| 16.06.2026 | 86,34 | 87,87 | 82,80 | 83,09 | -3,71% | 1.885,00 |
| 15.06.2026 | 84,80 | 86,90 | 84,00 | 86,29 | 5,33% | 1.912,00 |
| 12.06.2026 | 80,50 | 82,58 | 79,48 | 81,93 | 2,39% | 1.861,00 |
| 11.06.2026 | 77,50 | 80,48 | 76,78 | 80,02 | 4,90% | 1.789,00 |
| 10.06.2026 | 78,29 | 80,00 | 75,83 | 76,28 | -3,09% | 1.167,00 |
| 09.06.2026 | 79,41 | 81,64 | 73,94 | 78,72 | -0,61% | 1.140,00 |
| 08.06.2026 | 77,50 | 80,70 | 77,00 | 79,20 | 3,14% | 1.240,00 |
| 05.06.2026 | 82,70 | 82,70 | 76,57 | 76,79 | -7,69% | 4.116,00 |
| 04.06.2026 | 84,49 | 85,64 | 81,38 | 83,19 | -0,59% | 3.569,00 |
| 03.06.2026 | 82,00 | 84,18 | 81,35 | 83,68 | 0,53% | 5.356,00 |