56,155€
-0,22%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,71 | 54,74 | 54,71 | 54,74 | -2,74% | 216,00 |
| 11.11.2026 | 55,53 | 56,28 | 55,53 | 56,28 | 0,88% | 40,00 |
| 10.11.2026 | 53,39 | 55,79 | 53,39 | 55,79 | 1,44% | 133,00 |
| 09.11.2026 | 51,06 | 55,00 | 51,06 | 55,00 | 4,88% | 130,00 |
| 06.11.2026 | 59,61 | 59,61 | 50,47 | 52,44 | -13,08% | 440,00 |
| 05.11.2026 | 65,38 | 66,47 | 58,72 | 60,33 | -12,59% | 931,00 |
| 04.11.2026 | 69,02 | 69,02 | 69,02 | 69,02 | -2,90% | - |
| 03.11.2026 | 67,73 | 71,08 | 67,73 | 71,08 | 1,56% | 100,00 |
| 02.11.2026 | 69,99 | 69,99 | 69,99 | 69,99 | -1,35% | - |
| 30.10.2026 | 70,68 | 70,95 | 70,68 | 70,95 | -1,46% | 200,00 |
| 29.10.2026 | 69,88 | 72,00 | 69,88 | 72,00 | 1,45% | 80,00 |
| 28.10.2026 | 70,97 | 70,97 | 70,97 | 70,97 | 6,27% | - |
| 27.10.2026 | 66,78 | 66,78 | 66,78 | 66,78 | 2,13% | - |
| 26.10.2026 | 65,39 | 65,39 | 65,39 | 65,39 | -2,15% | - |
| 23.10.2026 | 66,83 | 66,83 | 66,83 | 66,83 | 0,18% | - |
| 22.10.2026 | 66,71 | 66,71 | 66,71 | 66,71 | -1,19% | - |
| 21.10.2026 | 67,51 | 67,51 | 67,51 | 67,51 | 3,07% | - |
| 20.10.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -3,55% | - |
| 19.10.2026 | 66,93 | 67,91 | 66,93 | 67,91 | 3,87% | 1,00 |
| 16.10.2026 | 66,19 | 66,58 | 65,38 | 65,38 | 4,42% | 254,00 |
| 15.10.2026 | 62,61 | 62,61 | 62,61 | 62,61 | -4,67% | - |
| 14.10.2026 | 65,68 | 65,68 | 65,68 | 65,68 | 1,73% | - |
| 13.10.2026 | 65,03 | 65,03 | 64,56 | 64,56 | -2,48% | 35,00 |
| 12.10.2026 | 67,33 | 67,33 | 66,20 | 66,20 | -1,97% | 816,00 |
| 09.10.2026 | 67,53 | 67,53 | 67,53 | 67,53 | 0,64% | - |
| 08.10.2026 | 69,34 | 69,89 | 67,10 | 67,10 | -6,82% | 1.035,00 |
| 07.10.2026 | 72,01 | 72,01 | 72,01 | 72,01 | -0,81% | - |
| 06.10.2026 | 72,55 | 72,89 | 72,55 | 72,60 | -0,71% | 880,00 |
| 05.10.2026 | 73,12 | 73,12 | 73,12 | 73,12 | -0,69% | 41,00 |
| 02.10.2026 | 69,99 | 73,63 | 69,99 | 73,63 | 5,23% | 100,00 |
| 01.10.2026 | 69,97 | 69,97 | 69,97 | 69,97 | 1,04% | - |
| 30.09.2026 | 69,25 | 69,25 | 69,25 | 69,25 | 1,82% | 65,00 |
| 29.09.2026 | 68,01 | 68,01 | 68,01 | 68,01 | 1,24% | - |
| 28.09.2026 | 68,34 | 68,34 | 67,18 | 67,18 | 2,39% | 1.038,00 |
| 25.09.2026 | 65,61 | 65,61 | 65,61 | 65,61 | -0,26% | - |
| 24.09.2026 | 65,78 | 65,78 | 65,78 | 65,78 | -0,33% | - |
| 23.09.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,59% | - |
| 22.09.2026 | 64,97 | 64,97 | 64,97 | 64,97 | -0,70% | - |
| 21.09.2026 | 64,08 | 65,43 | 64,08 | 65,43 | 5,96% | 140,00 |
| 18.09.2026 | 61,75 | 61,75 | 61,75 | 61,75 | 0,95% | - |
| 17.09.2026 | 61,17 | 61,17 | 61,17 | 61,17 | -1,12% | - |
| 16.09.2026 | 61,86 | 61,86 | 61,86 | 61,86 | 0,41% | - |
| 15.09.2026 | 61,61 | 61,61 | 61,61 | 61,61 | -0,63% | - |
| 14.09.2026 | 62,63 | 62,63 | 62,00 | 62,00 | 0,75% | 20,00 |
| 11.09.2026 | 61,54 | 61,54 | 61,54 | 61,54 | -0,10% | - |
| 10.09.2026 | 62,54 | 62,54 | 61,60 | 61,60 | -2,42% | 100,00 |
| 09.09.2026 | 63,13 | 63,13 | 63,13 | 63,13 | -1,79% | - |
| 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 |