40,793€
-0,37%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 41,14 | 42,09 | 40,23 | 40,80 | -1,14% | - |
| 25.04.2025 | 41,55 | 41,93 | 40,61 | 41,27 | -0,25% | - |
| 24.04.2025 | 37,18 | 41,56 | 36,38 | 41,38 | 11,79% | 154,00 |
| 23.04.2025 | 36,20 | 38,12 | 35,50 | 37,02 | 4,89% | - |
| 22.04.2025 | 34,09 | 35,78 | 34,08 | 35,29 | 4,09% | - |
| 17.04.2025 | 33,73 | 34,08 | 33,07 | 33,90 | 1,70% | - |
| 16.04.2025 | 33,06 | 33,85 | 31,83 | 33,34 | -2,91% | - |
| 15.04.2025 | 34,16 | 35,09 | 33,90 | 34,34 | 0,28% | - |
| 14.04.2025 | 35,85 | 35,92 | 33,65 | 34,24 | 0,39% | 615,00 |
| 11.04.2025 | 34,81 | 35,28 | 31,18 | 34,11 | -1,53% | 950,00 |
| 10.04.2025 | 40,59 | 40,70 | 33,45 | 34,64 | -15,51% | 175,00 |
| 09.04.2025 | 31,89 | 41,23 | 30,97 | 41,00 | 26,95% | 167,00 |
| 08.04.2025 | 35,14 | 36,49 | 31,17 | 32,30 | -7,52% | 308,00 |
| 07.04.2025 | 30,90 | 36,47 | 30,90 | 34,92 | 5,40% | 32,00 |
| 04.04.2025 | 37,12 | 37,29 | 32,97 | 33,13 | -10,33% | - |
| 03.04.2025 | 43,05 | 43,50 | 35,86 | 36,95 | -18,04% | 174,00 |
| 02.04.2025 | 45,05 | 45,58 | 43,89 | 45,08 | 0,31% | - |
| 01.04.2025 | 44,56 | 45,18 | 43,73 | 44,94 | 0,44% | 210,00 |
| 31.03.2025 | 45,20 | 45,20 | 43,88 | 44,74 | -0,21% | 25,00 |
| 28.03.2025 | 46,92 | 47,09 | 44,58 | 44,84 | -5,47% | 20,00 |
| 27.03.2025 | 48,46 | 48,56 | 46,50 | 47,43 | -2,13% | - |
| 26.03.2025 | 48,48 | 49,26 | 47,91 | 48,46 | -0,20% | - |
| 25.03.2025 | 49,88 | 50,03 | 48,40 | 48,56 | -2,63% | - |
| 24.03.2025 | 48,65 | 50,44 | 48,21 | 49,87 | 3,22% | - |
| 21.03.2025 | 47,31 | 48,41 | 46,17 | 48,31 | 2,81% | 62,00 |
| 20.03.2025 | 48,96 | 49,19 | 46,50 | 46,99 | -2,61% | - |
| 19.03.2025 | 49,75 | 50,75 | 47,46 | 48,25 | -2,66% | - |
| 18.03.2025 | 50,43 | 50,49 | 49,14 | 49,57 | -1,97% | - |
| 17.03.2025 | 48,88 | 51,01 | 48,81 | 50,57 | 3,02% | - |
| 14.03.2025 | 48,33 | 49,28 | 48,08 | 49,08 | 2,24% | - |
| 13.03.2025 | 47,58 | 49,26 | 47,25 | 48,01 | 0,74% | - |
| 12.03.2025 | 47,98 | 49,02 | 46,40 | 47,66 | 1,48% | - |
| 11.03.2025 | 49,10 | 50,00 | 46,73 | 46,96 | -5,32% | - |
| 10.03.2025 | 54,85 | 54,94 | 48,77 | 49,60 | -9,90% | - |
| 07.03.2025 | 53,76 | 55,37 | 53,19 | 55,05 | 1,93% | - |
| 06.03.2025 | 55,15 | 55,44 | 53,42 | 54,01 | -2,45% | - |
| 05.03.2025 | 55,13 | 55,43 | 52,86 | 55,37 | 0,99% | 400,00 |
| 04.03.2025 | 55,48 | 56,77 | 54,43 | 54,82 | -0,75% | 30,00 |
| 03.03.2025 | 56,80 | 60,68 | 54,81 | 55,24 | -2,67% | - |
| 28.02.2025 | 54,93 | 56,77 | 54,44 | 56,75 | 3,38% | - |
| 27.02.2025 | 57,55 | 57,70 | 54,85 | 54,90 | -3,73% | 8,00 |
| 26.02.2025 | 57,45 | 58,05 | 55,70 | 57,02 | -0,37% | - |
| 25.02.2025 | 58,07 | 59,05 | 56,61 | 57,23 | -1,59% | - |
| 24.02.2025 | 57,96 | 59,45 | 57,41 | 58,16 | -0,39% | - |
| 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% | - |