61,380€
-1,06%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,72 | 61,72 | 61,39 | 61,46 | -0,93% | 167,00 |
| 03.07.2025 | 62,10 | 63,19 | 61,98 | 62,04 | 0,04% | - |
| 02.07.2025 | 60,83 | 62,35 | 60,35 | 62,01 | 2,04% | 640,00 |
| 01.07.2025 | 59,60 | 61,62 | 58,56 | 60,77 | 1,69% | - |
| 30.06.2025 | 60,47 | 60,59 | 59,36 | 59,76 | -0,76% | - |
| 27.06.2025 | 60,64 | 61,04 | 59,62 | 60,22 | -0,45% | - |
| 26.06.2025 | 61,31 | 61,93 | 60,27 | 60,50 | -1,54% | - |
| 25.06.2025 | 60,71 | 61,48 | 59,78 | 61,44 | 1,30% | - |
| 24.06.2025 | 60,33 | 61,37 | 59,86 | 60,65 | 2,41% | - |
| 23.06.2025 | 59,82 | 61,34 | 59,01 | 59,23 | -1,11% | 334,00 |
| 20.06.2025 | 58,74 | 60,50 | 58,03 | 59,89 | 2,71% | - |
| 19.06.2025 | 59,42 | 59,49 | 58,31 | 58,31 | -1,64% | 50,00 |
| 18.06.2025 | 58,93 | 60,27 | 58,88 | 59,28 | 0,65% | - |
| 17.06.2025 | 58,76 | 59,49 | 58,14 | 58,90 | -0,22% | - |
| 16.06.2025 | 57,04 | 59,14 | 56,97 | 59,03 | 3,70% | 45,00 |
| 13.06.2025 | 57,91 | 58,41 | 56,81 | 56,92 | -3,01% | 900,00 |
| 12.06.2025 | 60,19 | 60,32 | 58,47 | 58,69 | -3,21% | 6,00 |
| 11.06.2025 | 60,99 | 61,84 | 59,95 | 60,63 | -0,43% | 20,00 |
| 10.06.2025 | 59,53 | 61,79 | 59,14 | 60,89 | 2,25% | 609,00 |
| 09.06.2025 | 57,03 | 60,04 | 56,99 | 59,55 | 4,03% | 500,00 |
| 06.06.2025 | 57,14 | 58,02 | 56,96 | 57,25 | 1,73% | 59,00 |
| 05.06.2025 | 56,60 | 58,00 | 55,60 | 56,27 | -0,70% | 6,00 |
| 04.06.2025 | 56,28 | 57,15 | 55,17 | 56,67 | 0,92% | 3,00 |
| 03.06.2025 | 52,38 | 56,36 | 51,97 | 56,15 | 7,04% | 227,00 |
| 02.06.2025 | 50,49 | 52,72 | 50,12 | 52,46 | 2,66% | - |
| 30.05.2025 | 52,03 | 52,21 | 49,91 | 51,10 | -0,06% | - |
| 29.05.2025 | 52,40 | 53,00 | 50,54 | 51,13 | 0,39% | - |
| 28.05.2025 | 51,83 | 52,25 | 50,86 | 50,93 | -1,68% | - |
| 27.05.2025 | 49,93 | 52,52 | 49,89 | 51,80 | 3,41% | - |
| 26.05.2025 | 49,95 | 50,25 | 49,85 | 50,09 | 1,29% | - |
| 23.05.2025 | 51,16 | 51,29 | 48,10 | 49,45 | -3,91% | 500,00 |
| 22.05.2025 | 51,99 | 53,22 | 51,01 | 51,46 | -1,69% | 10,00 |
| 21.05.2025 | 53,37 | 54,13 | 51,97 | 52,35 | -2,89% | - |
| 20.05.2025 | 53,59 | 54,13 | 53,05 | 53,91 | 0,00% | - |
| 19.05.2025 | 52,70 | 54,36 | 52,29 | 53,91 | -1,82% | - |
| 16.05.2025 | 54,22 | 54,91 | 53,77 | 54,91 | 0,97% | - |
| 15.05.2025 | 53,87 | 54,89 | 52,96 | 54,38 | 0,11% | - |
| 14.05.2025 | 55,78 | 55,90 | 53,92 | 54,32 | -2,39% | 364,00 |
| 13.05.2025 | 54,70 | 56,48 | 54,43 | 55,65 | 1,63% | 252,00 |
| 12.05.2025 | 50,48 | 56,38 | 50,43 | 54,75 | 11,36% | 754,00 |
| 09.05.2025 | 46,76 | 51,30 | 46,56 | 49,17 | 12,24% | 200,00 |
| 08.05.2025 | 42,98 | 44,79 | 42,96 | 43,80 | 3,03% | 31,00 |
| 07.05.2025 | 41,85 | 42,81 | 41,29 | 42,52 | 2,38% | - |
| 06.05.2025 | 41,91 | 42,09 | 41,11 | 41,53 | -1,64% | - |
| 05.05.2025 | 42,02 | 42,75 | 41,28 | 42,22 | -0,37% | 120,00 |
| 02.05.2025 | 41,05 | 42,83 | 41,05 | 42,37 | 4,17% | 200,00 |
| 30.04.2025 | 40,80 | 40,80 | 38,85 | 40,68 | 0,86% | - |
| 29.04.2025 | 40,75 | 41,03 | 39,85 | 40,33 | -2,04% | - |
| 28.04.2025 | 41,14 | 42,09 | 40,23 | 41,17 | -0,24% | - |
| 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% | - |