49,440€
-4,30%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 51,05 | 51,05 | 48,80 | 48,80 | -5,55% | 633,00 |
| 22.05.2025 | 51,59 | 51,66 | 51,59 | 51,66 | -2,53% | 80,00 |
| 21.05.2025 | 52,99 | 53,47 | 52,99 | 53,00 | -1,69% | 418,00 |
| 20.05.2025 | 53,48 | 53,91 | 53,48 | 53,91 | 2,20% | 50,00 |
| 19.05.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -2,94% | - |
| 16.05.2025 | 54,12 | 54,43 | 54,12 | 54,35 | 1,93% | 65,00 |
| 15.05.2025 | 53,85 | 53,85 | 53,32 | 53,32 | -1,59% | 30,00 |
| 14.05.2025 | 55,68 | 55,68 | 53,95 | 54,18 | -1,10% | 255,00 |
| 13.05.2025 | 54,47 | 54,78 | 54,47 | 54,78 | -0,07% | 74,00 |
| 12.05.2025 | 50,48 | 54,89 | 50,48 | 54,82 | 10,81% | 1.676,00 |
| 09.05.2025 | 46,92 | 49,59 | 46,92 | 49,47 | 14,04% | 194,00 |
| 08.05.2025 | 42,76 | 43,38 | 42,76 | 43,38 | 3,76% | 501,00 |
| 07.05.2025 | 41,85 | 41,85 | 41,81 | 41,81 | -0,55% | 25,00 |
| 06.05.2025 | 42,04 | 42,04 | 42,04 | 42,04 | -0,70% | 5,00 |
| 05.05.2025 | 41,84 | 42,34 | 41,84 | 42,34 | -0,08% | 75,00 |
| 02.05.2025 | 40,85 | 42,37 | 40,85 | 42,37 | 6,36% | 95,00 |
| 30.04.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -0,81% | - |
| 29.04.2025 | 40,70 | 40,70 | 40,16 | 40,16 | -3,98% | 400,00 |
| 28.04.2025 | 41,18 | 41,83 | 41,11 | 41,83 | 1,88% | 215,00 |
| 25.04.2025 | 41,34 | 41,34 | 41,06 | 41,06 | -0,51% | 970,00 |
| 24.04.2025 | 37,16 | 41,27 | 37,08 | 41,27 | 12,73% | 1.065,00 |
| 23.04.2025 | 36,12 | 36,61 | 36,12 | 36,61 | 2,75% | 27,00 |
| 22.04.2025 | 34,05 | 35,63 | 34,05 | 35,63 | 5,76% | 30,00 |
| 17.04.2025 | 33,74 | 33,74 | 33,69 | 33,69 | 1,81% | 600,00 |
| 16.04.2025 | 32,74 | 33,09 | 32,74 | 33,09 | -2,73% | 100,00 |
| 15.04.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -3,64% | - |
| 14.04.2025 | 35,41 | 35,41 | 35,30 | 35,30 | 4,30% | 25,00 |
| 11.04.2025 | 34,99 | 34,99 | 31,95 | 33,85 | -3,30% | 9.939,00 |
| 10.04.2025 | 40,33 | 40,33 | 35,00 | 35,00 | -8,42% | 1.263,00 |
| 09.04.2025 | 31,32 | 38,22 | 31,32 | 38,22 | 6,40% | 525,00 |
| 08.04.2025 | 35,05 | 35,92 | 35,05 | 35,92 | 6,71% | 96,00 |
| 07.04.2025 | 31,31 | 35,36 | 31,10 | 33,66 | -2,51% | 4.787,00 |
| 04.04.2025 | 37,07 | 37,07 | 34,50 | 34,53 | -6,71% | 3.632,00 |
| 03.04.2025 | 43,10 | 43,10 | 37,01 | 37,01 | -17,54% | 56,00 |
| 02.04.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 0,84% | - |
| 01.04.2025 | 44,51 | 44,51 | 44,51 | 44,51 | 0,11% | - |
| 31.03.2025 | 44,46 | 44,46 | 44,46 | 44,46 | -1,27% | - |
| 28.03.2025 | 46,84 | 46,84 | 45,03 | 45,03 | -6,80% | 40,00 |
| 27.03.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -0,67% | - |
| 26.03.2025 | 48,32 | 48,64 | 48,27 | 48,64 | -1,99% | 124,00 |
| 25.03.2025 | 49,64 | 49,64 | 49,63 | 49,63 | 3,13% | 62,00 |
| 24.03.2025 | 48,13 | 48,13 | 48,13 | 48,13 | 2,35% | - |
| 21.03.2025 | 47,02 | 47,02 | 47,02 | 47,02 | -4,34% | - |
| 20.03.2025 | 49,16 | 49,16 | 49,16 | 49,16 | 1,35% | - |
| 19.03.2025 | 49,57 | 50,23 | 48,50 | 48,50 | -3,33% | 120,00 |
| 18.03.2025 | 50,28 | 50,28 | 50,17 | 50,17 | -0,28% | 600,00 |
| 17.03.2025 | 48,76 | 50,31 | 48,76 | 50,31 | 4,99% | 135,00 |
| 14.03.2025 | 47,92 | 47,92 | 47,92 | 47,92 | -1,12% | - |
| 13.03.2025 | 47,42 | 48,47 | 47,42 | 48,47 | 1,77% | 10,00 |
| 12.03.2025 | 48,00 | 48,00 | 47,62 | 47,62 | -2,93% | 49,00 |
| 11.03.2025 | 49,06 | 49,06 | 49,06 | 49,06 | -10,48% | - |
| 10.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,90% | - |
| 07.03.2025 | 53,78 | 53,78 | 53,78 | 53,78 | -2,09% | - |
| 06.03.2025 | 54,93 | 54,93 | 54,93 | 54,93 | -0,11% | - |
| 05.03.2025 | 54,99 | 54,99 | 54,99 | 54,99 | -1,45% | - |
| 04.03.2025 | 55,13 | 55,80 | 54,15 | 55,80 | -2,33% | 578,00 |
| 03.03.2025 | 56,51 | 57,13 | 56,51 | 57,13 | 3,70% | 1.000,00 |
| 28.02.2025 | 54,73 | 55,09 | 54,73 | 55,09 | -3,69% | 60,00 |
| 27.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,16% | - |
| 26.02.2025 | 57,29 | 57,29 | 57,29 | 57,29 | -1,07% | - |
| 25.02.2025 | 57,91 | 57,91 | 57,91 | 57,91 | 0,59% | - |
| 24.02.2025 | 57,57 | 57,57 | 57,57 | 57,57 | -5,53% | - |
| 21.02.2025 | 61,12 | 61,12 | 60,94 | 60,94 | -0,49% | 135,00 |
| 20.02.2025 | 60,52 | 61,24 | 60,52 | 61,24 | 3,27% | 42,00 |
| 19.02.2025 | 55,19 | 59,30 | 55,19 | 59,30 | 8,53% | 530,00 |
| 18.02.2025 | 53,29 | 54,64 | 53,29 | 54,64 | 2,02% | 15,00 |
| 17.02.2025 | 53,29 | 53,56 | 53,29 | 53,56 | 3,44% | 303,00 |
| 14.02.2025 | 51,78 | 51,78 | 51,78 | 51,78 | 0,31% | - |
| 13.02.2025 | 51,62 | 51,62 | 51,62 | 51,62 | 0,16% | - |
| 12.02.2025 | 50,62 | 51,54 | 50,62 | 51,54 | 2,49% | 50,00 |
| 11.02.2025 | 50,29 | 50,29 | 50,29 | 50,29 | -0,44% | - |
| 10.02.2025 | 50,31 | 50,51 | 50,31 | 50,51 | 3,27% | 62,00 |
| 07.02.2025 | 48,04 | 50,32 | 47,92 | 48,91 | -4,86% | 2.330,00 |
| 06.02.2025 | 51,40 | 52,00 | 51,40 | 51,41 | 2,59% | 38,00 |
| 05.02.2025 | 50,29 | 50,29 | 49,88 | 50,11 | -1,11% | 266,00 |
| 04.02.2025 | 50,67 | 50,67 | 50,67 | 50,67 | -0,82% | - |
| 03.02.2025 | 52,03 | 52,03 | 50,52 | 51,09 | -2,63% | 118,00 |
| 31.01.2025 | 52,79 | 53,47 | 52,47 | 52,47 | -1,00% | 594,00 |
| 30.01.2025 | 53,84 | 54,24 | 53,00 | 53,00 | -3,50% | 450,00 |
| 29.01.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 1,52% | - |
| 28.01.2025 | 54,47 | 54,47 | 54,10 | 54,10 | -1,89% | 50,00 |
| 27.01.2025 | 52,32 | 55,14 | 52,32 | 55,14 | 2,26% | 125,00 |
| 24.01.2025 | 55,78 | 55,78 | 53,92 | 53,92 | -1,96% | 44,00 |
| 23.01.2025 | 55,96 | 55,96 | 55,00 | 55,00 | -2,83% | 225,00 |
| 22.01.2025 | 56,16 | 56,60 | 56,16 | 56,60 | 1,20% | 997,00 |
| 21.01.2025 | 55,93 | 55,93 | 55,93 | 55,93 | -0,60% | - |
| 20.01.2025 | 56,02 | 56,27 | 56,02 | 56,27 | 3,25% | 425,00 |
| 17.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,28% | - |
| 16.01.2025 | 55,77 | 55,77 | 55,77 | 55,77 | 0,45% | - |
| 15.01.2025 | 55,28 | 55,61 | 55,28 | 55,52 | 1,82% | 275,00 |
| 14.01.2025 | 54,53 | 54,53 | 54,53 | 54,53 | 1,74% | - |
| 13.01.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,07% | - |
| 10.01.2025 | 54,41 | 54,41 | 53,45 | 53,56 | -2,21% | 625,00 |
| 09.01.2025 | 54,50 | 54,79 | 54,50 | 54,77 | -0,49% | 200,00 |
| 08.01.2025 | 55,49 | 55,49 | 55,04 | 55,04 | -2,03% | 80,00 |
| 07.01.2025 | 55,84 | 56,18 | 55,84 | 56,18 | -2,43% | 45,00 |
| 06.01.2025 | 55,89 | 57,58 | 55,89 | 57,58 | 4,10% | 103,00 |
| 03.01.2025 | 55,31 | 55,31 | 55,31 | 55,31 | -0,25% | - |
| 02.01.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -0,57% | 85,00 |
| 30.12.2024 | 55,70 | 55,77 | 55,70 | 55,77 | -0,25% | 100,00 |