58,920€
-3,54%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,32 | 61,62 | 57,98 | 58,39 | -4,64% | 200,00 |
| 20.02.2025 | 60,49 | 62,95 | 60,37 | 61,23 | 0,33% | 280,00 |
| 19.02.2025 | 55,37 | 61,94 | 55,28 | 61,03 | 10,22% | 280,00 |
| 18.02.2025 | 53,46 | 55,81 | 53,35 | 55,37 | 3,52% | - |
| 17.02.2025 | 53,63 | 53,69 | 53,46 | 53,49 | 0,61% | 800,00 |
| 14.02.2025 | 52,09 | 53,19 | 51,62 | 53,16 | 2,47% | - |
| 13.02.2025 | 51,84 | 52,43 | 51,42 | 51,88 | 0,10% | - |
| 12.02.2025 | 50,77 | 51,89 | 50,10 | 51,83 | 2,13% | - |
| 11.02.2025 | 50,31 | 51,31 | 49,43 | 50,75 | 0,59% | - |
| 10.02.2025 | 50,56 | 51,39 | 49,84 | 50,45 | 0,43% | 96,00 |
| 07.02.2025 | 47,65 | 51,27 | 47,43 | 50,24 | -1,72% | 1.063,00 |
| 06.02.2025 | 51,62 | 52,26 | 50,75 | 51,12 | -0,59% | 120,00 |
| 05.02.2025 | 50,63 | 51,44 | 49,40 | 51,42 | 1,52% | 640,00 |
| 04.02.2025 | 50,95 | 51,23 | 50,28 | 50,65 | -0,34% | - |
| 03.02.2025 | 51,70 | 52,25 | 50,12 | 50,83 | -2,89% | 600,00 |
| 31.01.2025 | 53,44 | 54,03 | 52,03 | 52,34 | -1,27% | 186,00 |
| 30.01.2025 | 54,07 | 54,25 | 51,96 | 53,02 | -1,36% | - |
| 29.01.2025 | 55,13 | 55,17 | 53,22 | 53,75 | -0,37% | - |
| 28.01.2025 | 54,73 | 55,43 | 53,06 | 53,95 | -1,15% | - |
| 27.01.2025 | 52,70 | 56,53 | 52,34 | 54,57 | 1,58% | - |
| 24.01.2025 | 55,72 | 56,48 | 53,12 | 53,72 | -5,99% | 320,00 |
| 23.01.2025 | 56,04 | 57,18 | 54,76 | 57,15 | 1,77% | 30,00 |
| 22.01.2025 | 56,57 | 56,97 | 55,75 | 56,15 | 0,01% | 6.121,00 |
| 21.01.2025 | 56,08 | 57,22 | 55,46 | 56,15 | 0,19% | 705,00 |
| 20.01.2025 | 56,21 | 56,31 | 55,78 | 56,04 | -0,64% | - |
| 17.01.2025 | 54,73 | 56,89 | 54,67 | 56,40 | 3,42% | - |
| 16.01.2025 | 55,54 | 56,34 | 53,92 | 54,54 | -1,44% | - |
| 15.01.2025 | 55,33 | 56,94 | 55,15 | 55,33 | 0,21% | 75,00 |
| 14.01.2025 | 54,80 | 55,22 | 53,82 | 55,22 | 0,91% | - |
| 13.01.2025 | 53,74 | 54,83 | 52,79 | 54,72 | 1,58% | - |
| 10.01.2025 | 54,43 | 54,80 | 53,22 | 53,87 | -1,29% | - |
| 09.01.2025 | 54,59 | 54,98 | 54,45 | 54,57 | -0,16% | 18,00 |
| 08.01.2025 | 55,65 | 55,97 | 54,30 | 54,66 | -1,60% | 60,00 |
| 07.01.2025 | 56,18 | 57,03 | 55,31 | 55,55 | -1,00% | 22,00 |
| 06.01.2025 | 56,05 | 57,58 | 55,50 | 56,11 | 0,27% | - |
| 03.01.2025 | 55,66 | 56,43 | 54,63 | 55,96 | 0,93% | - |
| 02.01.2025 | 55,95 | 56,66 | 55,04 | 55,44 | 0,32% | - |
| 30.12.2024 | 55,80 | 56,23 | 55,17 | 55,27 | -1,22% | - |
| 27.12.2024 | 56,11 | 56,26 | 55,45 | 55,95 | 0,56% | 270,00 |
| 23.12.2024 | 53,57 | 55,73 | 53,18 | 55,64 | 4,53% | - |
| 20.12.2024 | 53,79 | 54,73 | 52,96 | 53,23 | -1,42% | 528,00 |
| 19.12.2024 | 54,14 | 55,48 | 53,65 | 53,99 | -0,35% | 65,00 |
| 18.12.2024 | 55,68 | 57,06 | 54,01 | 54,18 | -2,53% | 65,00 |
| 17.12.2024 | 56,03 | 56,86 | 55,29 | 55,59 | -1,14% | 256,00 |
| 16.12.2024 | 57,03 | 57,32 | 55,06 | 56,23 | -1,52% | 397,00 |
| 13.12.2024 | 58,71 | 58,77 | 56,93 | 57,09 | -2,83% | 160,00 |
| 12.12.2024 | 58,46 | 59,02 | 57,88 | 58,75 | 0,24% | 75,00 |
| 11.12.2024 | 58,80 | 59,89 | 58,18 | 58,61 | -0,37% | 240,00 |
| 10.12.2024 | 58,50 | 59,03 | 57,44 | 58,83 | 0,30% | - |
| 09.12.2024 | 56,00 | 59,34 | 55,76 | 58,65 | 4,50% | 75,00 |
| 06.12.2024 | 54,97 | 56,47 | 54,67 | 56,13 | 1,80% | 5.230,00 |
| 05.12.2024 | 58,29 | 58,70 | 54,89 | 55,13 | -5,96% | 100,00 |
| 04.12.2024 | 62,41 | 63,05 | 58,09 | 58,63 | -5,76% | 646,00 |
| 03.12.2024 | 65,50 | 67,66 | 62,10 | 62,21 | -7,10% | 192,00 |
| 02.12.2024 | 65,10 | 67,73 | 63,74 | 66,97 | 3,68% | 1.928,00 |
| 29.11.2024 | 64,36 | 65,85 | 64,36 | 64,59 | 0,24% | - |
| 28.11.2024 | 64,50 | 64,82 | 64,20 | 64,44 | 0,30% | 319,00 |
| 27.11.2024 | 65,21 | 65,32 | 62,98 | 64,25 | -1,61% | - |
| 26.11.2024 | 66,77 | 67,83 | 64,67 | 65,30 | -1,90% | 90,00 |
| 25.11.2024 | 63,94 | 67,86 | 63,80 | 66,56 | 3,91% | - |
| 22.11.2024 | 63,04 | 64,23 | 62,68 | 64,06 | 0,88% | - |
| 21.11.2024 | 61,50 | 63,78 | 61,48 | 63,50 | 2,73% | - |
| 20.11.2024 | 61,46 | 61,81 | 60,44 | 61,81 | 0,91% | - |
| 19.11.2024 | 63,38 | 65,00 | 60,15 | 61,25 | -0,52% | - |
| 18.11.2024 | 60,18 | 61,65 | 59,30 | 61,57 | 3,07% | 29,00 |
| 15.11.2024 | 61,74 | 61,79 | 59,65 | 59,73 | -4,23% | 30,00 |
| 14.11.2024 | 62,98 | 64,12 | 62,17 | 62,37 | -1,07% | - |
| 13.11.2024 | 63,24 | 63,53 | 61,95 | 63,04 | -0,47% | 81,00 |
| 12.11.2024 | 65,71 | 67,00 | 62,32 | 63,34 | -3,48% | - |
| 11.11.2024 | 68,19 | 68,71 | 64,79 | 65,63 | -3,50% | - |
| 08.11.2024 | 69,02 | 69,11 | 67,09 | 68,01 | -1,14% | - |
| 07.11.2024 | 68,85 | 69,85 | 68,20 | 68,79 | 0,20% | 29,00 |
| 06.11.2024 | 67,41 | 71,99 | 65,80 | 68,65 | -0,06% | - |
| 05.11.2024 | 68,54 | 69,55 | 66,93 | 68,69 | 0,30% | - |
| 04.11.2024 | 68,91 | 69,34 | 67,73 | 68,49 | -0,96% | - |
| 01.11.2024 | 67,73 | 69,32 | 67,55 | 69,15 | 2,92% | - |
| 31.10.2024 | 69,51 | 70,32 | 66,89 | 67,19 | -4,01% | - |
| 30.10.2024 | 73,00 | 73,08 | 69,55 | 69,99 | -4,04% | - |
| 29.10.2024 | 71,44 | 73,47 | 71,00 | 72,94 | 2,19% | - |
| 28.10.2024 | 71,09 | 71,65 | 69,74 | 71,38 | 1,01% | - |
| 25.10.2024 | 70,13 | 71,59 | 70,11 | 70,66 | 0,87% | - |
| 24.10.2024 | 70,23 | 70,67 | 69,28 | 70,05 | 0,37% | 20,00 |
| 23.10.2024 | 70,58 | 71,85 | 68,77 | 69,79 | -0,11% | - |
| 22.10.2024 | 69,28 | 70,08 | 68,77 | 69,87 | 0,50% | - |
| 21.10.2024 | 71,04 | 71,22 | 68,96 | 69,53 | -2,35% | - |
| 18.10.2024 | 70,80 | 71,55 | 70,65 | 71,20 | 0,63% | - |
| 17.10.2024 | 69,91 | 72,70 | 69,89 | 70,75 | 1,22% | - |
| 16.10.2024 | 69,60 | 71,43 | 68,41 | 69,90 | 1,13% | - |
| 15.10.2024 | 72,50 | 72,61 | 68,58 | 69,12 | -4,59% | 88,00 |
| 14.10.2024 | 71,32 | 72,64 | 71,15 | 72,45 | 1,56% | - |
| 11.10.2024 | 70,70 | 71,91 | 70,38 | 71,33 | 0,85% | 62,00 |
| 10.10.2024 | 71,39 | 71,59 | 69,87 | 70,73 | -1,06% | - |
| 09.10.2024 | 70,23 | 71,55 | 70,15 | 71,49 | 1,51% | - |
| 08.10.2024 | 69,58 | 70,74 | 68,69 | 70,43 | 1,01% | 8,00 |
| 07.10.2024 | 70,73 | 71,36 | 69,00 | 69,72 | -1,51% | 42,00 |
| 04.10.2024 | 70,26 | 72,62 | 70,05 | 70,79 | 0,95% | - |
| 03.10.2024 | 70,68 | 70,83 | 69,38 | 70,13 | -0,93% | - |
| 02.10.2024 | 69,86 | 71,55 | 69,47 | 70,79 | 1,13% | - |
| 01.10.2024 | 72,03 | 72,84 | 69,49 | 70,00 | -2,97% | - |
| 30.09.2024 | 72,00 | 72,26 | 70,18 | 72,14 | -0,06% | - |