78,480€
-2,32%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 80,20 | 81,50 | 76,99 | 77,89 | -3,06% | 2.674,00 |
| 20.05.2026 | 79,24 | 81,27 | 79,23 | 80,35 | 1,83% | 2.234,00 |
| 19.05.2026 | 79,31 | 80,61 | 77,69 | 78,90 | -0,76% | 2.376,00 |
| 18.05.2026 | 80,49 | 81,86 | 78,33 | 79,51 | -1,63% | 4.226,00 |
| 15.05.2026 | 82,03 | 82,78 | 80,51 | 80,83 | -2,80% | 1.208,00 |
| 14.05.2026 | 82,34 | 83,35 | 81,61 | 83,16 | 0,77% | 704,00 |
| 13.05.2026 | 83,63 | 85,00 | 82,11 | 82,52 | -0,82% | 1.099,00 |
| 12.05.2026 | 84,00 | 84,50 | 80,50 | 83,21 | -1,01% | 1.836,00 |
| 11.05.2026 | 84,42 | 85,53 | 82,01 | 84,06 | 0,11% | 2.423,00 |
| 08.05.2026 | 88,00 | 90,50 | 82,19 | 83,97 | -2,43% | 3.818,00 |
| 07.05.2026 | 88,19 | 88,59 | 84,73 | 86,06 | -1,49% | 3.117,00 |
| 06.05.2026 | 82,00 | 87,51 | 80,50 | 87,36 | 3,98% | 6.222,00 |
| 05.05.2026 | 81,50 | 84,72 | 80,49 | 84,02 | 3,04% | 2.781,00 |
| 04.05.2026 | 80,18 | 82,48 | 79,82 | 81,54 | 2,97% | 4.282,00 |
| 30.04.2026 | 77,20 | 79,28 | 76,20 | 79,19 | 2,64% | 1.852,00 |
| 29.04.2026 | 74,51 | 77,70 | 73,50 | 77,16 | 7,24% | 1.757,00 |
| 28.04.2026 | 73,91 | 74,44 | 71,68 | 71,95 | -2,86% | 1.479,00 |
| 27.04.2026 | 76,35 | 76,62 | 72,75 | 74,06 | -2,97% | 835,00 |
| 24.04.2026 | 78,06 | 79,20 | 75,12 | 76,33 | -1,52% | 2.769,00 |
| 23.04.2026 | 73,84 | 78,86 | 72,66 | 77,51 | 10,05% | 3.181,00 |
| 22.04.2026 | 69,34 | 70,81 | 69,17 | 70,43 | 2,27% | 1.126,00 |
| 21.04.2026 | 68,45 | 69,55 | 68,27 | 68,87 | 0,87% | 879,00 |
| 20.04.2026 | 66,53 | 68,47 | 66,27 | 68,27 | 2,58% | 554,00 |
| 17.04.2026 | 64,00 | 67,72 | 64,00 | 66,55 | 2,21% | 2.463,00 |
| 16.04.2026 | 63,30 | 65,64 | 63,10 | 65,11 | 3,26% | 1.541,00 |
| 15.04.2026 | 63,47 | 63,50 | 61,79 | 63,06 | -0,19% | 395,00 |
| 14.04.2026 | 62,75 | 63,51 | 61,89 | 63,18 | 0,95% | 590,00 |
| 13.04.2026 | 60,77 | 62,61 | 60,10 | 62,58 | 2,46% | 3.547,00 |
| 10.04.2026 | 60,97 | 61,98 | 60,39 | 61,08 | 0,55% | 836,00 |
| 09.04.2026 | 60,60 | 61,00 | 59,55 | 60,75 | 0,25% | 550,00 |
| 08.04.2026 | 60,50 | 61,79 | 59,00 | 60,60 | 4,46% | 1.217,00 |
| 07.04.2026 | 57,21 | 58,62 | 56,87 | 58,01 | 2,57% | 2.344,00 |
| 02.04.2026 | 55,68 | 56,87 | 54,04 | 56,56 | 0,36% | 642,00 |
| 01.04.2026 | 56,13 | 57,25 | 55,80 | 56,35 | 0,80% | 397,00 |
| 31.03.2026 | 53,00 | 56,23 | 52,64 | 55,91 | 6,64% | 1.755,00 |
| 30.03.2026 | 54,05 | 54,81 | 51,76 | 52,43 | -2,57% | 172,00 |
| 27.03.2026 | 55,88 | 55,91 | 53,49 | 53,81 | -3,21% | 951,00 |
| 26.03.2026 | 56,31 | 57,15 | 54,90 | 55,60 | -1,35% | 1.016,00 |
| 25.03.2026 | 57,06 | 58,78 | 56,35 | 56,36 | -0,42% | 395,00 |
| 24.03.2026 | 55,39 | 57,45 | 54,97 | 56,60 | 1,99% | 538,00 |
| 23.03.2026 | 54,11 | 56,82 | 53,93 | 55,49 | 2,25% | 811,00 |
| 20.03.2026 | 54,64 | 55,72 | 53,82 | 54,27 | -0,85% | 866,00 |
| 19.03.2026 | 56,57 | 56,61 | 54,03 | 54,74 | -3,37% | 506,00 |
| 18.03.2026 | 56,07 | 57,19 | 55,31 | 56,65 | 0,94% | 751,00 |
| 17.03.2026 | 55,37 | 56,91 | 54,50 | 56,12 | 1,14% | 1.812,00 |
| 16.03.2026 | 55,10 | 56,42 | 54,33 | 55,49 | 2,42% | 236,00 |
| 13.03.2026 | 54,41 | 55,77 | 53,70 | 54,18 | -0,71% | 157,00 |
| 12.03.2026 | 56,61 | 57,04 | 54,12 | 54,57 | -3,94% | 694,00 |
| 11.03.2026 | 56,37 | 56,88 | 55,79 | 56,81 | 0,96% | 34,00 |
| 10.03.2026 | 55,76 | 57,62 | 55,49 | 56,27 | 0,59% | 624,00 |
| 09.03.2026 | 53,49 | 56,43 | 53,00 | 55,94 | 0,09% | 3.265,00 |
| 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 |