78,480€
-1,37%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 68,24 | 68,52 | 68,24 | 68,52 | 3,27% | 235,00 |
| 20.04.2026 | 66,39 | 66,91 | 66,35 | 66,35 | -1,09% | 323,00 |
| 17.04.2026 | 64,91 | 67,08 | 64,91 | 67,08 | 4,29% | 141,00 |
| 16.04.2026 | 63,07 | 64,32 | 63,07 | 64,32 | 2,55% | 150,00 |
| 15.04.2026 | 62,72 | 62,72 | 62,72 | 62,72 | 0,63% | - |
| 14.04.2026 | 62,33 | 62,33 | 62,33 | 62,33 | 2,85% | - |
| 13.04.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -0,20% | - |
| 10.04.2026 | 60,72 | 60,72 | 60,72 | 60,72 | 0,83% | - |
| 09.04.2026 | 60,22 | 60,22 | 60,22 | 60,22 | -0,41% | - |
| 08.04.2026 | 59,55 | 60,47 | 59,55 | 60,47 | 4,93% | 114,00 |
| 07.04.2026 | 57,63 | 57,63 | 57,63 | 57,63 | 3,48% | - |
| 02.04.2026 | 55,69 | 55,69 | 55,69 | 55,69 | -0,80% | - |
| 01.04.2026 | 55,83 | 56,17 | 55,83 | 56,14 | 7,04% | 432,00 |
| 31.03.2026 | 52,63 | 52,63 | 52,45 | 52,45 | -2,24% | 10,00 |
| 30.03.2026 | 53,65 | 53,65 | 53,65 | 53,65 | -3,75% | - |
| 27.03.2026 | 55,74 | 55,74 | 55,74 | 55,74 | -0,18% | - |
| 26.03.2026 | 55,84 | 55,84 | 55,84 | 55,84 | -1,36% | - |
| 25.03.2026 | 56,61 | 56,61 | 56,61 | 56,61 | 1,49% | - |
| 24.03.2026 | 55,05 | 55,78 | 55,05 | 55,78 | -0,94% | 500,00 |
| 23.03.2026 | 53,95 | 56,59 | 53,95 | 56,31 | 2,53% | 868,00 |
| 20.03.2026 | 54,30 | 54,92 | 54,30 | 54,92 | -0,51% | 240,00 |
| 19.03.2026 | 56,21 | 56,21 | 55,20 | 55,20 | -1,73% | 400,00 |
| 18.03.2026 | 56,17 | 56,17 | 56,17 | 56,17 | 1,94% | - |
| 17.03.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -0,85% | - |
| 16.03.2026 | 54,14 | 55,57 | 54,14 | 55,57 | 0,51% | 400,00 |
| 13.03.2026 | 54,50 | 55,29 | 54,50 | 55,29 | -1,92% | 154,00 |
| 12.03.2026 | 56,37 | 56,37 | 56,37 | 56,37 | 0,64% | - |
| 11.03.2026 | 56,01 | 56,01 | 56,01 | 56,01 | -0,60% | - |
| 10.03.2026 | 55,41 | 56,43 | 55,41 | 56,35 | 5,23% | 100,00 |
| 09.03.2026 | 54,67 | 55,02 | 53,55 | 53,55 | -8,23% | 506,00 |
| 06.03.2026 | 58,35 | 58,35 | 58,35 | 58,35 | -2,59% | - |
| 05.03.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -2,27% | 100,00 |
| 04.03.2026 | 60,91 | 61,29 | 60,91 | 61,29 | -2,03% | 1.000,00 |
| 03.03.2026 | 62,93 | 62,93 | 62,40 | 62,56 | 0,21% | 380,00 |
| 02.03.2026 | 62,50 | 62,50 | 62,43 | 62,43 | -1,31% | 3,00 |
| 27.02.2026 | 63,26 | 63,26 | 63,26 | 63,26 | -0,25% | - |
| 26.02.2026 | 63,59 | 63,59 | 62,74 | 63,42 | -1,18% | 185,00 |
| 25.02.2026 | 64,16 | 64,29 | 64,16 | 64,18 | -4,44% | 227,00 |
| 24.02.2026 | 64,98 | 67,16 | 64,98 | 67,16 | 3,58% | 256,00 |
| 23.02.2026 | 64,68 | 64,84 | 64,68 | 64,84 | -1,10% | 133,00 |
| 20.02.2026 | 65,56 | 65,56 | 65,56 | 65,56 | -1,72% | - |
| 19.02.2026 | 66,71 | 66,71 | 66,71 | 66,71 | -2,46% | - |
| 18.02.2026 | 66,56 | 68,39 | 66,56 | 68,39 | 4,25% | 140,00 |
| 17.02.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,89% | - |
| 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 |