45,200€
0,53%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 0,61% | - |
| 26.11.2025 | 44,80 | 45,07 | 44,80 | 44,96 | 1,80% | 630,00 |
| 25.11.2025 | 44,17 | 44,17 | 44,17 | 44,17 | 0,34% | - |
| 24.11.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 3,87% | - |
| 21.11.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -5,37% | - |
| 20.11.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 2,19% | - |
| 19.11.2025 | 43,82 | 43,82 | 43,82 | 43,82 | -0,36% | - |
| 18.11.2025 | 43,98 | 43,98 | 43,98 | 43,98 | -2,70% | - |
| 17.11.2025 | 46,17 | 46,45 | 45,20 | 45,20 | -2,51% | 111,00 |
| 14.11.2025 | 46,90 | 46,90 | 46,37 | 46,37 | -3,12% | 106,00 |
| 13.11.2025 | 48,04 | 48,04 | 47,86 | 47,86 | 0,53% | 250,00 |
| 12.11.2025 | 47,35 | 47,61 | 47,35 | 47,61 | -0,19% | 405,00 |
| 11.11.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -2,98% | - |
| 10.11.2025 | 49,17 | 49,17 | 49,17 | 49,17 | 3,75% | - |
| 07.11.2025 | 49,98 | 49,98 | 47,39 | 47,39 | -10,53% | 308,00 |
| 06.11.2025 | 52,54 | 52,97 | 52,54 | 52,97 | 2,99% | 1.000,00 |
| 05.11.2025 | 51,43 | 51,43 | 51,43 | 51,43 | -3,82% | - |
| 04.11.2025 | 53,25 | 53,47 | 53,25 | 53,47 | -1,29% | 26,00 |
| 03.11.2025 | 54,03 | 54,17 | 54,03 | 54,17 | -0,51% | 62,00 |
| 31.10.2025 | 53,82 | 54,45 | 53,82 | 54,45 | 1,38% | 251,00 |
| 30.10.2025 | 53,71 | 53,71 | 53,71 | 53,71 | -1,86% | - |
| 29.10.2025 | 54,73 | 54,73 | 54,73 | 54,73 | -0,73% | - |
| 28.10.2025 | 55,13 | 55,13 | 55,13 | 55,13 | 0,29% | - |
| 27.10.2025 | 54,97 | 54,97 | 54,97 | 54,97 | -1,98% | - |
| 24.10.2025 | 56,08 | 56,08 | 56,08 | 56,08 | 3,74% | - |
| 23.10.2025 | 55,48 | 55,48 | 54,06 | 54,06 | -4,52% | 312,00 |
| 22.10.2025 | 56,37 | 56,62 | 56,37 | 56,62 | -1,53% | 370,00 |
| 21.10.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,82% | - |
| 20.10.2025 | 55,92 | 56,47 | 55,92 | 56,47 | 0,64% | 56,00 |
| 17.10.2025 | 55,22 | 56,11 | 54,94 | 56,11 | 0,18% | 170,00 |
| 16.10.2025 | 56,01 | 56,01 | 56,01 | 56,01 | -0,78% | - |
| 15.10.2025 | 55,77 | 56,45 | 55,77 | 56,45 | 3,12% | 311,00 |
| 14.10.2025 | 55,08 | 55,08 | 54,74 | 54,74 | -1,83% | 200,00 |
| 13.10.2025 | 53,51 | 55,76 | 53,51 | 55,76 | 0,47% | 488,00 |
| 10.10.2025 | 56,95 | 56,95 | 55,50 | 55,50 | -3,28% | 100,00 |
| 09.10.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -0,17% | - |
| 08.10.2025 | 55,92 | 57,48 | 55,92 | 57,48 | 0,86% | 460,00 |
| 07.10.2025 | 56,79 | 57,36 | 56,79 | 56,99 | -0,33% | 489,00 |
| 06.10.2025 | 56,90 | 57,18 | 56,90 | 57,18 | 0,94% | 50,00 |
| 03.10.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 2,74% | - |
| 02.10.2025 | 54,43 | 55,14 | 54,43 | 55,14 | 2,00% | 50,00 |
| 01.10.2025 | 54,08 | 54,08 | 54,06 | 54,06 | -0,70% | 62,00 |
| 30.09.2025 | 54,44 | 54,44 | 54,44 | 54,44 | -0,91% | - |
| 29.09.2025 | 54,94 | 54,94 | 54,94 | 54,94 | -0,85% | - |
| 26.09.2025 | 55,41 | 55,41 | 55,41 | 55,41 | -0,89% | - |
| 25.09.2025 | 55,91 | 55,91 | 55,91 | 55,91 | 1,95% | - |
| 24.09.2025 | 54,84 | 54,84 | 54,84 | 54,84 | -0,40% | - |
| 23.09.2025 | 55,06 | 55,06 | 55,06 | 55,06 | -0,51% | - |
| 22.09.2025 | 55,34 | 55,34 | 55,34 | 55,34 | -1,67% | - |
| 19.09.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 0,46% | - |
| 18.09.2025 | 56,02 | 56,02 | 56,02 | 56,02 | 1,74% | - |
| 17.09.2025 | 54,20 | 55,06 | 54,20 | 55,06 | 1,89% | 375,00 |
| 16.09.2025 | 53,62 | 54,04 | 53,50 | 54,04 | 0,82% | 1.316,00 |
| 15.09.2025 | 54,75 | 54,75 | 53,60 | 53,60 | -3,00% | 50,00 |
| 12.09.2025 | 55,26 | 55,26 | 55,26 | 55,26 | -0,20% | - |
| 11.09.2025 | 55,30 | 55,65 | 54,36 | 55,37 | -0,05% | 1,00 |
| 10.09.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,14% | - |
| 09.09.2025 | 55,57 | 55,85 | 54,92 | 55,32 | -0,47% | - |
| 08.09.2025 | 56,34 | 56,95 | 55,37 | 55,58 | -0,48% | - |
| 05.09.2025 | 55,15 | 55,85 | 55,15 | 55,85 | 2,20% | 252,00 |
| 04.09.2025 | 54,15 | 55,69 | 54,15 | 54,65 | 0,40% | 507,00 |
| 03.09.2025 | 54,43 | 54,43 | 54,43 | 54,43 | 0,33% | - |
| 02.09.2025 | 55,19 | 55,19 | 54,25 | 54,25 | -1,67% | 590,00 |
| 01.09.2025 | 55,17 | 55,17 | 55,17 | 55,17 | -0,88% | - |
| 29.08.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -1,97% | - |
| 28.08.2025 | 56,78 | 56,78 | 56,78 | 56,78 | -1,06% | - |
| 27.08.2025 | 57,97 | 57,97 | 57,39 | 57,39 | -2,22% | 17,00 |
| 26.08.2025 | 58,69 | 58,69 | 58,69 | 58,69 | -0,73% | - |
| 25.08.2025 | 58,87 | 59,12 | 58,87 | 59,12 | 4,84% | 10,00 |
| 22.08.2025 | 56,39 | 56,39 | 56,39 | 56,39 | -1,33% | - |
| 21.08.2025 | 57,12 | 57,15 | 57,12 | 57,15 | 3,66% | 14,00 |
| 20.08.2025 | 55,13 | 55,13 | 55,13 | 55,13 | -1,32% | - |
| 19.08.2025 | 55,87 | 55,87 | 55,87 | 55,87 | -0,30% | - |
| 18.08.2025 | 56,04 | 56,04 | 56,04 | 56,04 | -1,04% | - |
| 15.08.2025 | 56,63 | 56,63 | 56,63 | 56,63 | 0,98% | - |
| 14.08.2025 | 56,08 | 56,08 | 56,08 | 56,08 | 0,65% | - |
| 13.08.2025 | 55,18 | 55,72 | 55,00 | 55,72 | -2,14% | 3.950,00 |
| 12.08.2025 | 52,43 | 56,94 | 52,43 | 56,94 | 7,01% | 122,00 |
| 11.08.2025 | 53,24 | 53,24 | 53,21 | 53,21 | -1,52% | 3.500,00 |
| 08.08.2025 | 52,78 | 54,03 | 52,30 | 54,03 | -5,49% | 476,00 |
| 07.08.2025 | 56,65 | 57,17 | 56,65 | 57,17 | -1,26% | 42,00 |
| 06.08.2025 | 58,07 | 58,07 | 57,90 | 57,90 | -0,57% | 165,00 |
| 05.08.2025 | 57,81 | 58,23 | 57,81 | 58,23 | 2,48% | 309,00 |
| 04.08.2025 | 57,59 | 57,71 | 56,82 | 56,82 | 1,07% | 235,00 |
| 01.08.2025 | 59,23 | 59,23 | 56,22 | 56,22 | -6,08% | 60,00 |
| 31.07.2025 | 61,59 | 61,86 | 59,86 | 59,86 | -2,35% | 1.545,00 |
| 30.07.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 0,52% | - |
| 29.07.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 2,59% | - |
| 28.07.2025 | 59,38 | 59,44 | 59,38 | 59,44 | 3,16% | 40,00 |
| 25.07.2025 | 57,67 | 57,67 | 57,62 | 57,62 | -0,60% | 90,00 |
| 24.07.2025 | 59,71 | 59,71 | 56,98 | 57,97 | -3,53% | 245,00 |
| 23.07.2025 | 60,76 | 60,76 | 59,81 | 60,09 | -3,07% | 705,00 |
| 22.07.2025 | 61,99 | 61,99 | 61,99 | 61,99 | -3,83% | - |
| 21.07.2025 | 64,23 | 64,46 | 64,23 | 64,46 | 0,61% | 66,00 |
| 18.07.2025 | 63,90 | 64,16 | 63,65 | 64,07 | 0,90% | 1.761,00 |
| 17.07.2025 | 64,05 | 64,15 | 63,50 | 63,50 | 1,84% | 401,00 |
| 16.07.2025 | 62,35 | 62,35 | 62,35 | 62,35 | -2,32% | - |
| 15.07.2025 | 63,73 | 63,83 | 63,73 | 63,83 | 0,77% | 50,00 |
| 14.07.2025 | 63,27 | 63,34 | 63,27 | 63,34 | -0,80% | 40,00 |
| 11.07.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -3,17% | - |