63,345€
0,37%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 63,14 | 63,35 | 63,05 | 63,30 | 0,29% | - |
| 08.01.2026 | 62,99 | 63,29 | 61,48 | 63,12 | -0,18% | 2.295,00 |
| 07.01.2026 | 64,10 | 64,67 | 61,51 | 63,23 | -1,39% | 1.710,00 |
| 06.01.2026 | 59,09 | 64,40 | 58,80 | 64,12 | 12,43% | 540,00 |
| 05.01.2026 | 55,92 | 58,76 | 55,71 | 57,03 | 2,68% | - |
| 02.01.2026 | 54,29 | 56,20 | 54,28 | 55,54 | 1,63% | 158,00 |
| 30.12.2025 | 54,82 | 55,85 | 54,65 | 54,65 | -0,61% | - |
| 29.12.2025 | 55,11 | 55,58 | 54,41 | 54,99 | -0,89% | - |
| 23.12.2025 | 56,15 | 56,46 | 55,28 | 55,48 | -1,60% | - |
| 22.12.2025 | 55,66 | 56,99 | 55,54 | 56,38 | 2,92% | - |
| 19.12.2025 | 54,79 | 55,57 | 54,65 | 54,78 | -0,09% | 20,00 |
| 18.12.2025 | 54,71 | 55,99 | 54,42 | 54,83 | 0,89% | - |
| 17.12.2025 | 56,32 | 56,78 | 54,03 | 54,35 | -2,42% | - |
| 16.12.2025 | 56,72 | 58,60 | 55,46 | 55,69 | -2,58% | 24,00 |
| 15.12.2025 | 57,49 | 58,40 | 56,55 | 57,17 | -0,04% | - |
| 12.12.2025 | 58,83 | 59,32 | 56,75 | 57,19 | -2,82% | - |
| 11.12.2025 | 57,44 | 58,87 | 56,95 | 58,85 | 1,05% | - |
| 10.12.2025 | 57,46 | 58,32 | 57,03 | 58,24 | 0,97% | - |
| 09.12.2025 | 57,86 | 58,06 | 57,19 | 57,68 | -0,28% | - |
| 08.12.2025 | 56,58 | 58,02 | 56,56 | 57,84 | 1,08% | - |
| 05.12.2025 | 55,69 | 57,59 | 55,50 | 57,22 | 4,51% | 340,00 |
| 04.12.2025 | 54,25 | 56,16 | 54,14 | 54,75 | 0,49% | 10,00 |
| 03.12.2025 | 49,20 | 57,55 | 49,17 | 54,49 | 17,61% | - |
| 02.12.2025 | 45,96 | 49,35 | 45,88 | 46,33 | 0,49% | - |
| 01.12.2025 | 45,53 | 46,69 | 45,12 | 46,10 | 0,28% | - |
| 28.11.2025 | 45,06 | 46,66 | 45,06 | 45,97 | 0,98% | - |
| 27.11.2025 | 45,35 | 45,53 | 44,45 | 45,53 | -0,52% | 100,00 |
| 26.11.2025 | 44,98 | 46,01 | 44,59 | 45,77 | 2,51% | - |
| 25.11.2025 | 44,42 | 45,26 | 43,06 | 44,65 | 0,61% | - |
| 24.11.2025 | 44,06 | 44,69 | 43,47 | 44,38 | 2,39% | - |
| 21.11.2025 | 42,70 | 44,70 | 39,92 | 43,34 | 2,17% | 34,00 |
| 20.11.2025 | 44,80 | 45,23 | 42,26 | 42,42 | -4,22% | - |
| 19.11.2025 | 43,94 | 44,59 | 43,65 | 44,29 | -0,78% | - |
| 18.11.2025 | 44,21 | 44,64 | 43,64 | 44,64 | -4,38% | 100,00 |
| 17.11.2025 | 46,31 | 46,68 | 43,91 | 46,68 | 0,88% | 55,00 |
| 14.11.2025 | 47,24 | 47,25 | 45,61 | 46,28 | -1,67% | 15,00 |
| 13.11.2025 | 48,17 | 48,44 | 46,53 | 47,06 | -2,65% | - |
| 12.11.2025 | 47,48 | 49,00 | 47,41 | 48,35 | 3,08% | - |
| 11.11.2025 | 47,89 | 48,22 | 46,86 | 46,90 | -2,85% | - |
| 10.11.2025 | 49,27 | 49,74 | 47,54 | 48,28 | -2,75% | - |
| 07.11.2025 | 49,78 | 50,91 | 45,34 | 49,64 | -4,72% | 100,00 |
| 06.11.2025 | 52,73 | 53,19 | 51,28 | 52,10 | -1,84% | 248,00 |
| 05.11.2025 | 51,70 | 54,08 | 51,47 | 53,08 | 1,95% | - |
| 04.11.2025 | 53,25 | 54,22 | 51,66 | 52,06 | -3,49% | - |
| 03.11.2025 | 54,22 | 55,16 | 52,28 | 53,94 | -0,37% | - |
| 31.10.2025 | 53,65 | 54,81 | 53,25 | 54,14 | 0,97% | - |
| 30.10.2025 | 53,85 | 54,91 | 53,57 | 53,62 | -0,51% | - |
| 29.10.2025 | 54,95 | 55,27 | 53,64 | 53,90 | -1,13% | - |
| 28.10.2025 | 55,28 | 55,61 | 54,18 | 54,51 | -1,66% | - |
| 27.10.2025 | 54,79 | 56,01 | 54,61 | 55,43 | -1,42% | 1.330,00 |
| 24.10.2025 | 56,25 | 57,10 | 54,28 | 56,23 | 0,41% | - |
| 23.10.2025 | 55,74 | 56,21 | 53,91 | 56,00 | -1,06% | 122,00 |
| 22.10.2025 | 56,54 | 56,99 | 54,52 | 56,60 | -1,53% | - |
| 21.10.2025 | 57,68 | 58,59 | 57,12 | 57,48 | 2,50% | - |
| 20.10.2025 | 56,10 | 58,06 | 56,04 | 56,08 | 0,83% | 179,00 |
| 17.10.2025 | 55,34 | 56,24 | 53,85 | 55,62 | -0,84% | - |
| 16.10.2025 | 56,28 | 57,01 | 55,07 | 56,09 | 0,50% | 10,00 |
| 15.10.2025 | 55,89 | 57,18 | 54,73 | 55,81 | -0,29% | - |
| 14.10.2025 | 55,10 | 57,39 | 52,77 | 55,97 | 0,56% | 383,00 |
| 13.10.2025 | 53,50 | 56,10 | 53,29 | 55,66 | 6,81% | - |
| 10.10.2025 | 57,02 | 57,54 | 51,88 | 52,11 | -8,32% | 190,00 |
| 09.10.2025 | 57,34 | 58,40 | 56,31 | 56,84 | -1,17% | - |
| 08.10.2025 | 55,98 | 57,86 | 55,61 | 57,51 | 3,32% | 90,00 |
| 07.10.2025 | 56,91 | 57,93 | 55,56 | 55,66 | -2,76% | - |
| 06.10.2025 | 57,05 | 58,05 | 55,18 | 57,24 | 0,62% | - |
| 03.10.2025 | 56,67 | 58,78 | 56,35 | 56,89 | 0,87% | 102,00 |
| 02.10.2025 | 54,91 | 57,22 | 54,64 | 56,40 | 3,43% | - |
| 01.10.2025 | 54,01 | 55,17 | 53,69 | 54,53 | -0,33% | - |
| 30.09.2025 | 54,59 | 55,33 | 53,62 | 54,71 | 0,27% | - |
| 29.09.2025 | 55,14 | 55,59 | 54,56 | 54,56 | -1,02% | 750,00 |
| 26.09.2025 | 55,48 | 55,77 | 54,52 | 55,12 | -0,63% | - |
| 25.09.2025 | 56,07 | 56,17 | 54,57 | 55,47 | -1,06% | - |
| 24.09.2025 | 54,94 | 56,44 | 54,90 | 56,07 | 2,48% | - |
| 23.09.2025 | 55,43 | 56,38 | 54,60 | 54,71 | -1,01% | - |
| 22.09.2025 | 55,46 | 56,18 | 55,03 | 55,27 | 0,91% | - |
| 19.09.2025 | 56,29 | 56,65 | 54,35 | 54,77 | -4,55% | - |
| 18.09.2025 | 56,25 | 57,65 | 55,98 | 57,38 | 5,13% | - |
| 17.09.2025 | 54,37 | 56,73 | 54,13 | 54,58 | 1,43% | - |
| 16.09.2025 | 53,66 | 54,58 | 53,43 | 53,81 | 0,47% | - |
| 15.09.2025 | 55,21 | 55,21 | 53,33 | 53,56 | -3,08% | 549,00 |
| 12.09.2025 | 55,52 | 56,10 | 54,92 | 55,26 | 0,16% | 25,00 |
| 11.09.2025 | 55,41 | 55,66 | 54,37 | 55,17 | -0,78% | - |
| 10.09.2025 | 55,43 | 56,04 | 54,74 | 55,61 | 0,99% | - |
| 09.09.2025 | 55,52 | 55,87 | 54,93 | 55,06 | -0,52% | - |
| 08.09.2025 | 56,36 | 56,96 | 55,21 | 55,35 | -1,58% | - |
| 05.09.2025 | 55,43 | 57,09 | 55,00 | 56,24 | 4,05% | 15,00 |
| 04.09.2025 | 54,34 | 56,52 | 52,53 | 54,05 | 0,02% | - |
| 03.09.2025 | 54,79 | 54,98 | 52,75 | 54,04 | -1,15% | - |
| 02.09.2025 | 55,37 | 55,42 | 53,36 | 54,67 | -1,21% | - |
| 01.09.2025 | 55,51 | 55,62 | 55,30 | 55,34 | -0,30% | - |
| 29.08.2025 | 55,78 | 56,15 | 55,01 | 55,51 | -0,80% | - |
| 28.08.2025 | 57,08 | 57,92 | 55,71 | 55,96 | -2,09% | - |
| 27.08.2025 | 58,24 | 58,45 | 57,00 | 57,15 | -1,09% | - |
| 26.08.2025 | 58,84 | 59,48 | 57,77 | 57,78 | -2,11% | - |
| 25.08.2025 | 59,08 | 59,19 | 58,17 | 59,03 | 0,03% | 126,00 |
| 22.08.2025 | 56,95 | 60,41 | 56,33 | 59,01 | 3,70% | 30,00 |
| 21.08.2025 | 57,37 | 57,47 | 56,53 | 56,91 | -0,65% | - |
| 20.08.2025 | 55,30 | 57,42 | 54,63 | 57,28 | 3,03% | - |
| 19.08.2025 | 56,11 | 56,87 | 55,30 | 55,59 | -1,06% | - |
| 18.08.2025 | 56,37 | 56,60 | 55,69 | 56,19 | 0,05% | 340,00 |