73,825€
-6,52%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 78,28 | 79,27 | 73,59 | 73,63 | -6,76% | 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% | - |
| 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 |