56,275€
3,20%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 54,91 | 57,22 | 54,64 | 56,25 | 3,15% | - |
| 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 |
| 15.08.2025 | 56,69 | 56,86 | 56,01 | 56,16 | -0,95% | 60,00 |
| 14.08.2025 | 56,09 | 56,93 | 54,42 | 56,70 | 0,87% | - |
| 13.08.2025 | 55,23 | 56,52 | 54,83 | 56,21 | 1,77% | - |
| 12.08.2025 | 52,44 | 56,98 | 52,43 | 55,23 | 5,17% | - |
| 11.08.2025 | 53,27 | 54,13 | 52,44 | 52,51 | -1,19% | - |
| 08.08.2025 | 53,02 | 54,86 | 51,78 | 53,14 | -6,21% | 40,00 |
| 07.08.2025 | 56,80 | 58,56 | 56,52 | 56,66 | -0,16% | - |
| 06.08.2025 | 58,02 | 58,12 | 56,29 | 56,75 | -2,19% | - |
| 05.08.2025 | 57,84 | 59,08 | 56,60 | 58,02 | 0,80% | 250,00 |
| 04.08.2025 | 57,67 | 58,35 | 56,83 | 57,56 | 0,36% | - |
| 01.08.2025 | 59,24 | 59,26 | 55,91 | 57,36 | -3,40% | - |
| 31.07.2025 | 61,75 | 62,09 | 58,49 | 59,38 | -3,49% | 75,00 |
| 30.07.2025 | 61,31 | 62,08 | 60,81 | 61,53 | 0,54% | - |
| 29.07.2025 | 61,06 | 62,03 | 60,54 | 61,20 | 0,56% | - |
| 28.07.2025 | 59,33 | 61,24 | 59,33 | 60,86 | 3,25% | - |
| 25.07.2025 | 57,97 | 58,97 | 57,38 | 58,94 | 2,21% | 641,00 |
| 24.07.2025 | 60,00 | 60,03 | 56,75 | 57,67 | -3,40% | - |
| 23.07.2025 | 60,73 | 61,05 | 58,14 | 59,70 | -6,77% | 130,00 |
| 22.07.2025 | 61,96 | 64,30 | 61,70 | 64,03 | 1,36% | - |
| 21.07.2025 | 64,70 | 65,21 | 63,16 | 63,17 | -1,77% | 30,00 |
| 18.07.2025 | 64,07 | 64,84 | 63,57 | 64,31 | 0,38% | 310,00 |
| 17.07.2025 | 64,12 | 65,00 | 63,34 | 64,07 | 0,15% | 300,00 |
| 16.07.2025 | 63,00 | 63,98 | 61,59 | 63,97 | 1,52% | 96,00 |
| 15.07.2025 | 63,83 | 64,95 | 63,01 | 63,02 | -0,72% | 43,00 |
| 14.07.2025 | 63,64 | 63,85 | 62,31 | 63,47 | -0,52% | 22,00 |
| 11.07.2025 | 64,08 | 64,20 | 63,06 | 63,80 | -0,62% | - |
| 10.07.2025 | 63,48 | 66,13 | 63,40 | 64,20 | 0,74% | 37,00 |
| 09.07.2025 | 63,61 | 64,55 | 63,10 | 63,73 | 0,17% | - |
| 08.07.2025 | 61,04 | 64,76 | 61,02 | 63,62 | 4,28% | - |
| 07.07.2025 | 61,68 | 62,68 | 60,77 | 61,01 | -0,73% | - |
| 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% | - |