56,205€
3,97%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 54,65 | 57,20 | 54,43 | 56,02 | 3,63% | 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% | - |
| 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 |