56,135€
0,10%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 63,19 | 65,94 | 63,19 | 65,94 | 3,06% | 70,00 |
| 09.07.2025 | 63,52 | 63,98 | 63,52 | 63,98 | 1,12% | 156,00 |
| 08.07.2025 | 60,92 | 63,47 | 60,92 | 63,27 | 2,59% | 1.135,00 |
| 07.07.2025 | 61,43 | 62,54 | 61,43 | 61,67 | 0,21% | 33,00 |
| 04.07.2025 | 61,54 | 61,54 | 61,54 | 61,54 | -1,20% | - |
| 03.07.2025 | 61,89 | 62,44 | 61,89 | 62,29 | 2,22% | 9.665,00 |
| 02.07.2025 | 60,94 | 60,94 | 60,94 | 60,94 | -0,26% | - |
| 01.07.2025 | 59,41 | 61,10 | 59,41 | 61,10 | 1,03% | 200,00 |
| 30.06.2025 | 60,48 | 60,48 | 60,48 | 60,48 | -0,84% | 50,00 |
| 27.06.2025 | 60,47 | 60,99 | 60,47 | 60,99 | -0,59% | 5,00 |
| 26.06.2025 | 61,35 | 61,35 | 61,35 | 61,35 | 1,07% | - |
| 25.06.2025 | 60,56 | 60,70 | 60,56 | 60,70 | 0,70% | 50,00 |
| 24.06.2025 | 60,01 | 60,28 | 60,01 | 60,28 | 0,25% | 390,00 |
| 23.06.2025 | 59,61 | 60,20 | 59,61 | 60,13 | 1,33% | 155,00 |
| 20.06.2025 | 58,43 | 60,51 | 58,43 | 59,34 | 0,66% | 75,00 |
| 19.06.2025 | 58,95 | 58,95 | 58,95 | 58,95 | -1,11% | - |
| 18.06.2025 | 58,81 | 59,61 | 58,81 | 59,61 | 1,52% | 40,00 |
| 17.06.2025 | 58,46 | 58,72 | 58,46 | 58,72 | 3,05% | 35,00 |
| 16.06.2025 | 56,98 | 56,98 | 56,98 | 56,98 | -0,97% | - |
| 13.06.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -2,64% | - |
| 12.06.2025 | 59,92 | 59,92 | 59,10 | 59,10 | -3,49% | 104,00 |
| 11.06.2025 | 60,69 | 61,57 | 60,69 | 61,24 | -0,37% | 455,00 |
| 10.06.2025 | 59,43 | 61,47 | 59,25 | 61,47 | 5,62% | 132,00 |
| 09.06.2025 | 56,79 | 58,20 | 56,79 | 58,20 | 1,68% | 10,00 |
| 06.06.2025 | 57,06 | 57,24 | 57,06 | 57,24 | 1,24% | 50,00 |
| 05.06.2025 | 56,48 | 56,68 | 56,48 | 56,54 | 0,12% | 75,00 |
| 04.06.2025 | 56,02 | 56,49 | 56,00 | 56,47 | 6,55% | 964,00 |
| 03.06.2025 | 52,16 | 53,00 | 52,14 | 53,00 | 5,56% | 23,00 |
| 02.06.2025 | 50,21 | 50,21 | 50,21 | 50,21 | -3,26% | - |
| 30.05.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 1,49% | - |
| 29.05.2025 | 52,41 | 52,41 | 51,14 | 51,14 | 0,41% | 5,00 |
| 28.05.2025 | 51,71 | 51,71 | 50,90 | 50,93 | 1,05% | 1.020,00 |
| 27.05.2025 | 49,95 | 50,40 | 49,95 | 50,40 | 1,27% | 222,00 |
| 26.05.2025 | 49,77 | 49,77 | 49,77 | 49,77 | 2,00% | - |
| 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 |