66,150€
-0,60%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 66,09 | 66,19 | 66,09 | 66,19 | -0,54% | 40,00 |
| 13.02.2026 | 66,55 | 66,55 | 66,55 | 66,55 | -4,18% | 20,00 |
| 12.02.2026 | 67,90 | 69,45 | 67,90 | 69,45 | 5,84% | 50,00 |
| 11.02.2026 | 64,30 | 65,62 | 64,30 | 65,62 | 1,78% | 50,00 |
| 10.02.2026 | 62,13 | 64,47 | 62,13 | 64,47 | 0,97% | 215,00 |
| 09.02.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -0,37% | - |
| 06.02.2026 | 63,22 | 64,09 | 63,22 | 64,09 | -3,99% | 50,00 |
| 05.02.2026 | 66,36 | 66,75 | 66,36 | 66,75 | 3,09% | 129,00 |
| 04.02.2026 | 64,75 | 64,75 | 64,75 | 64,75 | -1,04% | - |
| 03.02.2026 | 65,49 | 65,49 | 65,43 | 65,43 | -1,89% | 85,00 |
| 02.02.2026 | 62,28 | 66,69 | 62,27 | 66,69 | 1,94% | 889,00 |
| 30.01.2026 | 65,55 | 65,68 | 65,42 | 65,42 | -0,15% | 139,00 |
| 29.01.2026 | 67,21 | 67,96 | 63,85 | 65,52 | -3,82% | 72,00 |
| 28.01.2026 | 65,46 | 68,12 | 65,46 | 68,12 | 7,29% | 635,00 |
| 27.01.2026 | 63,12 | 63,49 | 63,12 | 63,49 | 1,60% | 114,00 |
| 26.01.2026 | 62,49 | 62,49 | 62,49 | 62,49 | -2,77% | - |
| 23.01.2026 | 64,27 | 64,27 | 64,27 | 64,27 | -1,70% | - |
| 22.01.2026 | 65,06 | 66,93 | 65,06 | 65,38 | 4,36% | 260,00 |
| 21.01.2026 | 62,65 | 62,65 | 62,65 | 62,65 | -0,16% | - |
| 20.01.2026 | 62,49 | 62,75 | 62,19 | 62,75 | -0,60% | 135,00 |
| 19.01.2026 | 63,13 | 63,13 | 63,13 | 63,13 | -1,51% | - |
| 16.01.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -0,33% | - |
| 15.01.2026 | 64,11 | 64,31 | 64,11 | 64,31 | 1,50% | 135,00 |
| 14.01.2026 | 63,36 | 63,36 | 63,36 | 63,36 | 0,94% | - |
| 13.01.2026 | 62,71 | 62,77 | 62,71 | 62,77 | -2,29% | 307,00 |
| 12.01.2026 | 64,35 | 64,35 | 64,24 | 64,24 | 0,94% | 161,00 |
| 09.01.2026 | 62,88 | 63,64 | 62,88 | 63,64 | 2,63% | 50,00 |
| 08.01.2026 | 62,99 | 62,99 | 62,01 | 62,01 | -1,37% | 320,00 |
| 07.01.2026 | 63,88 | 63,88 | 62,87 | 62,87 | -2,15% | 274,00 |
| 06.01.2026 | 58,62 | 64,25 | 58,62 | 64,25 | 14,77% | 50,00 |
| 05.01.2026 | 55,46 | 55,98 | 55,46 | 55,98 | 1,36% | 114,00 |
| 02.01.2026 | 54,77 | 55,23 | 54,77 | 55,23 | 0,67% | 208,00 |
| 30.12.2025 | 54,86 | 54,86 | 54,86 | 54,86 | -0,09% | - |
| 29.12.2025 | 54,91 | 54,91 | 54,91 | 54,91 | -1,98% | - |
| 23.12.2025 | 56,00 | 56,02 | 56,00 | 56,02 | 0,61% | 12,00 |
| 22.12.2025 | 55,37 | 55,69 | 55,37 | 55,68 | 2,18% | 202,00 |
| 19.12.2025 | 54,45 | 54,49 | 54,45 | 54,49 | -0,42% | 149,00 |
| 18.12.2025 | 54,44 | 54,72 | 54,44 | 54,72 | -2,67% | 115,00 |
| 17.12.2025 | 56,14 | 56,22 | 56,14 | 56,22 | -2,28% | 30,00 |
| 16.12.2025 | 56,44 | 57,53 | 56,44 | 57,53 | 0,79% | 60,00 |
| 15.12.2025 | 57,47 | 57,76 | 57,08 | 57,08 | 0,00% | 622,00 |
| 12.12.2025 | 58,94 | 58,94 | 57,08 | 57,08 | -0,11% | 51,00 |
| 11.12.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,66% | - |
| 10.12.2025 | 57,29 | 57,52 | 57,29 | 57,52 | -0,78% | 6,00 |
| 09.12.2025 | 57,45 | 57,97 | 57,45 | 57,97 | 0,91% | 1.269,00 |
| 08.12.2025 | 56,44 | 57,45 | 56,44 | 57,45 | 3,42% | 308,00 |
| 05.12.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 2,28% | - |
| 04.12.2025 | 54,31 | 54,31 | 54,31 | 54,31 | 2,63% | - |
| 03.12.2025 | 49,08 | 52,92 | 49,08 | 52,92 | 14,01% | 422,00 |
| 02.12.2025 | 45,87 | 46,42 | 45,87 | 46,42 | 1,88% | 27,00 |
| 01.12.2025 | 45,90 | 45,90 | 45,51 | 45,56 | -1,59% | 170,00 |
| 28.11.2025 | 44,91 | 46,30 | 44,91 | 46,30 | 2,34% | 96,00 |
| 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% | - |