66,150€
0,35%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 66,26 | 66,47 | 65,97 | 66,15 | -0,05% | 2.265,00 |
| 13.02.2026 | 66,43 | 66,82 | 65,29 | 66,18 | -0,51% | - |
| 12.02.2026 | 68,12 | 70,09 | 65,97 | 66,52 | -2,26% | 462,00 |
| 11.02.2026 | 64,65 | 68,44 | 64,30 | 68,06 | 5,30% | - |
| 10.02.2026 | 62,41 | 65,34 | 61,90 | 64,63 | 3,51% | 9.450,00 |
| 09.02.2026 | 64,08 | 64,26 | 61,30 | 62,44 | -2,85% | - |
| 06.02.2026 | 63,19 | 67,05 | 62,21 | 64,27 | -3,01% | - |
| 05.02.2026 | 66,56 | 67,11 | 64,25 | 66,27 | -1,47% | 820,00 |
| 04.02.2026 | 65,24 | 67,57 | 64,68 | 67,26 | 4,01% | - |
| 03.02.2026 | 65,84 | 67,04 | 63,73 | 64,66 | -2,32% | 3.100,00 |
| 02.02.2026 | 62,26 | 67,14 | 62,26 | 66,20 | 3,38% | - |
| 30.01.2026 | 65,96 | 66,25 | 63,35 | 64,03 | -3,47% | - |
| 29.01.2026 | 66,90 | 68,05 | 63,71 | 66,34 | -1,30% | - |
| 28.01.2026 | 65,90 | 68,23 | 65,64 | 67,21 | 7,59% | 860,00 |
| 27.01.2026 | 63,33 | 63,85 | 62,26 | 62,47 | -0,79% | 80,00 |
| 26.01.2026 | 62,87 | 63,38 | 62,21 | 62,97 | -0,20% | 1.800,00 |
| 23.01.2026 | 64,41 | 64,86 | 62,14 | 63,09 | -1,70% | - |
| 22.01.2026 | 65,45 | 67,62 | 63,97 | 64,18 | -1,56% | - |
| 21.01.2026 | 62,55 | 65,69 | 62,26 | 65,20 | 4,44% | 1.170,00 |
| 20.01.2026 | 63,10 | 63,40 | 61,67 | 62,43 | -2,16% | 8.225,00 |
| 19.01.2026 | 63,11 | 65,22 | 62,29 | 63,81 | -0,89% | 6.650,00 |
| 16.01.2026 | 64,38 | 65,15 | 64,15 | 64,38 | 0,34% | 11.364,00 |
| 15.01.2026 | 64,30 | 65,40 | 64,14 | 64,16 | 0,02% | 72,00 |
| 14.01.2026 | 63,30 | 64,42 | 63,01 | 64,15 | 0,85% | - |
| 13.01.2026 | 62,76 | 64,43 | 62,66 | 63,61 | 1,09% | - |
| 12.01.2026 | 63,95 | 64,60 | 62,73 | 62,92 | -2,90% | 180,00 |
| 09.01.2026 | 63,14 | 65,37 | 63,05 | 64,80 | 2,67% | 4.020,00 |
| 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% | - |