62,410€
-2,91%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 63,39 | 63,39 | 62,80 | 63,10 | -1,84% | - |
| 08.09.2026 | 64,27 | 64,28 | 64,27 | 64,28 | 0,69% | 80,00 |
| 07.09.2026 | 63,84 | 63,84 | 63,84 | 63,84 | 1,12% | - |
| 04.09.2026 | 63,13 | 63,13 | 63,13 | 63,13 | 1,02% | - |
| 03.09.2026 | 62,49 | 62,49 | 62,49 | 62,49 | 1,81% | - |
| 02.09.2026 | 61,38 | 61,38 | 61,38 | 61,38 | -3,02% | - |
| 01.09.2026 | 63,29 | 63,29 | 63,29 | 63,29 | 1,07% | - |
| 31.08.2026 | 62,62 | 62,62 | 62,62 | 62,62 | -2,70% | - |
| 28.08.2026 | 64,36 | 64,36 | 64,36 | 64,36 | 0,05% | - |
| 27.08.2026 | 63,85 | 64,33 | 63,85 | 64,33 | 2,53% | 7,00 |
| 26.08.2026 | 62,74 | 62,74 | 62,74 | 62,74 | -2,14% | - |
| 25.08.2026 | 64,11 | 64,11 | 64,11 | 64,11 | 0,38% | - |
| 24.08.2026 | 64,31 | 64,31 | 63,75 | 63,87 | -3,39% | 350,00 |
| 21.08.2026 | 64,93 | 66,11 | 64,93 | 66,11 | 0,44% | 170,00 |
| 20.08.2026 | 66,14 | 66,14 | 65,30 | 65,82 | -3,19% | 205,00 |
| 19.08.2026 | 66,98 | 67,99 | 66,98 | 67,99 | -0,82% | 350,00 |
| 18.08.2026 | 68,55 | 68,55 | 68,55 | 68,55 | 0,48% | - |
| 17.08.2026 | 68,22 | 68,22 | 68,22 | 68,22 | 1,71% | - |
| 14.08.2026 | 67,07 | 67,07 | 67,07 | 67,07 | -2,30% | - |
| 13.08.2026 | 68,69 | 68,90 | 68,62 | 68,65 | -2,35% | 650,00 |
| 12.08.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -1,91% | 1,00 |
| 11.08.2026 | 70,97 | 72,07 | 70,97 | 71,67 | -2,36% | 155,00 |
| 10.08.2026 | 73,40 | 73,40 | 73,40 | 73,40 | 0,30% | - |
| 07.08.2026 | 69,72 | 73,18 | 69,72 | 73,18 | 9,22% | 101,00 |
| 06.08.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -4,29% | - |
| 05.08.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 1,45% | - |
| 04.08.2026 | 65,11 | 69,00 | 65,11 | 69,00 | 7,33% | 15,00 |
| 03.08.2026 | 64,29 | 64,29 | 64,29 | 64,29 | -1,85% | - |
| 31.07.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 1,55% | - |
| 30.07.2026 | 62,44 | 64,50 | 62,44 | 64,50 | -0,98% | 175,00 |
| 29.07.2026 | 65,14 | 65,14 | 65,14 | 65,14 | -2,43% | - |
| 28.07.2026 | 66,76 | 66,76 | 66,76 | 66,76 | -5,05% | - |
| 27.07.2026 | 70,31 | 70,31 | 70,31 | 70,31 | -0,13% | - |
| 24.07.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -2,45% | - |
| 23.07.2026 | 73,31 | 73,31 | 72,17 | 72,17 | 0,61% | 220,00 |
| 22.07.2026 | 71,73 | 71,73 | 71,73 | 71,73 | 0,67% | - |
| 21.07.2026 | 71,25 | 71,25 | 71,25 | 71,25 | 0,76% | - |
| 20.07.2026 | 70,71 | 70,71 | 70,71 | 70,71 | -0,17% | - |
| 17.07.2026 | 69,29 | 70,83 | 67,94 | 70,83 | -5,46% | 281,00 |
| 16.07.2026 | 74,98 | 74,98 | 74,92 | 74,92 | -2,93% | 28,00 |
| 15.07.2026 | 77,18 | 77,18 | 77,18 | 77,18 | 3,88% | - |
| 14.07.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -1,51% | - |
| 13.07.2026 | 75,44 | 75,44 | 75,44 | 75,44 | -2,86% | - |
| 10.07.2026 | 76,46 | 77,66 | 76,46 | 77,66 | 3,87% | 1,00 |
| 09.07.2026 | 74,77 | 74,77 | 74,77 | 74,77 | 1,98% | - |
| 08.07.2026 | 73,32 | 73,32 | 73,32 | 73,32 | 0,22% | - |
| 07.07.2026 | 75,29 | 75,29 | 73,16 | 73,16 | -4,35% | 270,00 |
| 06.07.2026 | 75,16 | 76,49 | 75,16 | 76,49 | 0,72% | 340,00 |
| 03.07.2026 | 74,56 | 75,94 | 74,56 | 75,94 | 2,73% | 300,00 |
| 02.07.2026 | 77,63 | 77,63 | 73,92 | 73,92 | -6,39% | 79,00 |
| 01.07.2026 | 79,44 | 79,64 | 78,97 | 78,97 | 0,33% | 34,00 |
| 30.06.2026 | 78,71 | 78,71 | 78,71 | 78,71 | 2,22% | 70,00 |
| 29.06.2026 | 77,78 | 77,78 | 77,00 | 77,00 | -4,61% | 20,00 |
| 26.06.2026 | 80,76 | 80,97 | 80,48 | 80,72 | -4,53% | 1.330,00 |
| 25.06.2026 | 81,83 | 84,55 | 81,83 | 84,55 | 2,08% | 31,00 |
| 24.06.2026 | 82,83 | 82,83 | 82,83 | 82,83 | 1,14% | - |
| 23.06.2026 | 88,92 | 89,35 | 81,90 | 81,90 | -8,90% | 175,00 |
| 22.06.2026 | 85,02 | 89,90 | 85,02 | 89,90 | 4,46% | 264,00 |
| 19.06.2026 | 85,51 | 86,06 | 85,51 | 86,06 | -0,94% | 70,00 |
| 18.06.2026 | 82,32 | 86,88 | 82,32 | 86,88 | 4,59% | 1.250,00 |
| 17.06.2026 | 83,07 | 83,07 | 83,07 | 83,07 | -3,55% | - |
| 16.06.2026 | 86,13 | 86,13 | 86,13 | 86,13 | 1,33% | - |
| 15.06.2026 | 84,18 | 85,00 | 84,18 | 85,00 | 5,81% | 7,00 |
| 12.06.2026 | 79,78 | 80,33 | 79,78 | 80,33 | 3,64% | 1.250,00 |
| 11.06.2026 | 76,05 | 78,57 | 76,05 | 77,51 | -0,65% | 1.033,00 |
| 10.06.2026 | 78,40 | 78,40 | 78,02 | 78,02 | -1,65% | 66,00 |
| 09.06.2026 | 79,33 | 79,33 | 79,33 | 79,33 | 0,86% | - |
| 08.06.2026 | 76,90 | 78,65 | 76,90 | 78,65 | -0,15% | 395,00 |
| 05.06.2026 | 81,74 | 81,74 | 78,77 | 78,77 | -6,14% | 214,00 |
| 04.06.2026 | 83,65 | 83,92 | 83,65 | 83,92 | 0,33% | 43,00 |
| 03.06.2026 | 81,17 | 83,64 | 81,17 | 83,64 | 0,86% | 50,00 |
| 02.06.2026 | 81,94 | 86,42 | 81,69 | 82,93 | 6,04% | 304,00 |
| 01.06.2026 | 82,20 | 82,27 | 78,21 | 78,21 | -4,89% | 675,00 |
| 29.05.2026 | 82,23 | 82,23 | 82,23 | 82,23 | -0,81% | - |
| 28.05.2026 | 82,34 | 82,90 | 82,34 | 82,90 | -1,36% | 200,00 |
| 27.05.2026 | 84,04 | 84,04 | 84,04 | 84,04 | -0,99% | - |
| 26.05.2026 | 81,58 | 85,61 | 81,58 | 84,88 | 4,64% | 838,00 |
| 25.05.2026 | 81,12 | 81,12 | 81,12 | 81,12 | 3,07% | - |
| 22.05.2026 | 78,25 | 78,70 | 78,25 | 78,70 | -1,09% | 27,00 |
| 21.05.2026 | 80,41 | 80,46 | 79,57 | 79,57 | -1,40% | 337,00 |
| 20.05.2026 | 79,03 | 80,70 | 79,03 | 80,70 | 2,01% | 1.613,00 |
| 19.05.2026 | 79,03 | 79,11 | 79,03 | 79,11 | -1,10% | 30,00 |
| 18.05.2026 | 80,02 | 80,02 | 79,99 | 79,99 | -1,96% | 15,00 |
| 15.05.2026 | 81,90 | 81,90 | 81,59 | 81,59 | -1,41% | 20,00 |
| 14.05.2026 | 82,08 | 82,76 | 82,08 | 82,76 | -0,78% | 600,00 |
| 13.05.2026 | 83,41 | 83,41 | 83,41 | 83,41 | -0,04% | - |
| 12.05.2026 | 83,44 | 83,44 | 83,44 | 83,44 | 1,34% | - |
| 11.05.2026 | 84,10 | 84,22 | 82,34 | 82,34 | -1,55% | 1.527,00 |
| 08.05.2026 | 87,81 | 90,30 | 82,95 | 83,64 | -1,53% | 323,00 |
| 07.05.2026 | 87,74 | 87,74 | 84,94 | 84,94 | 2,60% | 25,00 |
| 06.05.2026 | 81,74 | 82,79 | 81,74 | 82,79 | -1,44% | 250,00 |
| 05.05.2026 | 81,27 | 84,00 | 81,27 | 84,00 | 3,28% | 96,00 |
| 04.05.2026 | 79,83 | 81,33 | 79,83 | 81,33 | 4,93% | 360,00 |
| 30.04.2026 | 76,61 | 78,44 | 76,61 | 77,51 | 0,47% | 147,00 |
| 29.04.2026 | 73,29 | 77,15 | 73,29 | 77,15 | 5,42% | 172,00 |
| 28.04.2026 | 73,75 | 73,75 | 73,18 | 73,18 | 0,12% | 485,00 |
| 27.04.2026 | 76,32 | 76,64 | 73,00 | 73,09 | -3,18% | 1.083,00 |
| 24.04.2026 | 77,73 | 78,46 | 75,49 | 75,49 | -2,67% | 870,00 |
| 23.04.2026 | 72,35 | 77,56 | 72,35 | 77,56 | 12,16% | 135,00 |
| 22.04.2026 | 69,15 | 69,15 | 69,15 | 69,15 | 0,92% | - |