70,500€
-6,32%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 75,17 | 75,33 | 70,70 | 71,20 | -5,35% | - |
| 15.07.2026 | 77,50 | 78,00 | 73,10 | 75,23 | -1,45% | - |
| 14.07.2026 | 75,05 | 79,00 | 74,33 | 76,33 | 3,13% | - |
| 13.07.2026 | 76,00 | 76,20 | 73,70 | 74,02 | -4,60% | - |
| 10.07.2026 | 77,20 | 78,32 | 75,43 | 77,59 | 0,54% | - |
| 09.07.2026 | 75,20 | 79,41 | 75,04 | 77,17 | 3,06% | 108,00 |
| 08.07.2026 | 73,62 | 75,40 | 71,48 | 74,88 | 1,55% | - |
| 07.07.2026 | 75,82 | 75,85 | 71,40 | 73,74 | -3,61% | - |
| 06.07.2026 | 75,50 | 78,41 | 75,20 | 76,50 | -0,97% | 2.200,00 |
| 03.07.2026 | 75,50 | 77,51 | 75,00 | 77,25 | 4,37% | 1.695,00 |
| 02.07.2026 | 78,22 | 79,19 | 72,49 | 74,02 | -5,06% | 1.071,00 |
| 01.07.2026 | 79,75 | 80,28 | 77,89 | 77,96 | -2,29% | 1.250,00 |
| 30.06.2026 | 78,54 | 80,59 | 77,26 | 79,79 | 2,28% | 360,00 |
| 29.06.2026 | 78,15 | 78,98 | 74,54 | 78,01 | 1,32% | 3.699,00 |
| 26.06.2026 | 80,30 | 82,18 | 76,29 | 76,99 | -6,98% | - |
| 25.06.2026 | 82,64 | 85,53 | 80,86 | 82,77 | 1,56% | - |
| 24.06.2026 | 83,17 | 83,26 | 79,08 | 81,49 | -0,67% | 1.040,00 |
| 23.06.2026 | 89,50 | 89,50 | 81,01 | 82,04 | -8,79% | - |
| 22.06.2026 | 85,50 | 90,97 | 84,50 | 89,95 | 4,12% | 688,00 |
| 19.06.2026 | 85,51 | 87,26 | 85,51 | 86,39 | -0,97% | 5.175,00 |
| 18.06.2026 | 82,84 | 88,04 | 82,71 | 87,24 | 6,59% | 766,00 |
| 17.06.2026 | 83,19 | 84,65 | 81,38 | 81,85 | -0,66% | 51,00 |
| 16.06.2026 | 86,34 | 87,88 | 82,40 | 82,40 | -4,87% | - |
| 15.06.2026 | 84,40 | 86,95 | 84,29 | 86,61 | 5,24% | - |
| 12.06.2026 | 80,40 | 82,57 | 79,47 | 82,30 | 2,56% | 1.025,00 |
| 11.06.2026 | 77,00 | 80,55 | 76,47 | 80,25 | 5,34% | - |
| 10.06.2026 | 78,31 | 80,00 | 75,84 | 76,18 | -3,85% | 105,00 |
| 09.06.2026 | 79,40 | 81,63 | 73,97 | 79,23 | -0,02% | 200,00 |
| 08.06.2026 | 77,00 | 80,70 | 77,00 | 79,24 | 3,33% | - |
| 05.06.2026 | 82,20 | 82,29 | 76,58 | 76,69 | -7,30% | 2.818,00 |
| 04.06.2026 | 84,49 | 85,65 | 81,37 | 82,73 | -0,53% | 868,00 |
| 03.06.2026 | 81,50 | 83,97 | 81,30 | 83,17 | -0,24% | 3.169,00 |
| 02.06.2026 | 82,56 | 86,71 | 79,64 | 83,37 | 5,93% | 162,00 |
| 01.06.2026 | 81,88 | 82,10 | 77,69 | 78,70 | -3,06% | 858,00 |
| 29.05.2026 | 82,56 | 84,03 | 80,66 | 81,19 | -1,55% | 120,00 |
| 28.05.2026 | 82,75 | 84,08 | 80,54 | 82,47 | -0,94% | - |
| 27.05.2026 | 84,45 | 89,69 | 81,37 | 83,25 | -1,16% | 954,00 |
| 26.05.2026 | 81,67 | 85,96 | 81,31 | 84,22 | 2,94% | 267,00 |
| 25.05.2026 | 81,51 | 82,06 | 81,18 | 81,82 | 1,62% | 1.450,00 |
| 22.05.2026 | 78,34 | 81,73 | 77,58 | 80,51 | 2,68% | - |
| 21.05.2026 | 79,50 | 81,58 | 76,98 | 78,41 | -3,02% | 220,00 |
| 20.05.2026 | 79,24 | 81,15 | 79,23 | 80,85 | 2,18% | - |
| 19.05.2026 | 79,29 | 80,61 | 77,71 | 79,12 | -0,49% | 1.150,00 |
| 18.05.2026 | 80,25 | 82,22 | 78,34 | 79,51 | -1,54% | 575,00 |
| 15.05.2026 | 82,04 | 82,50 | 80,67 | 80,75 | -2,87% | 399,00 |
| 14.05.2026 | 82,20 | 83,33 | 81,61 | 83,14 | 0,72% | 575,00 |
| 13.05.2026 | 83,64 | 84,78 | 82,08 | 82,55 | -0,83% | 162,00 |
| 12.05.2026 | 84,50 | 84,50 | 80,55 | 83,24 | -1,04% | - |
| 11.05.2026 | 84,41 | 85,75 | 81,99 | 84,12 | -0,05% | - |
| 08.05.2026 | 88,50 | 90,06 | 82,21 | 84,16 | -2,69% | 370,00 |
| 07.05.2026 | 88,19 | 88,31 | 84,74 | 86,49 | -1,08% | 806,00 |
| 06.05.2026 | 82,50 | 87,68 | 80,65 | 87,43 | 3,80% | 873,00 |
| 05.05.2026 | 82,00 | 84,68 | 80,50 | 84,23 | 3,37% | 425,00 |
| 04.05.2026 | 80,17 | 82,48 | 79,67 | 81,49 | 2,91% | 1.800,00 |
| 30.04.2026 | 76,70 | 79,27 | 76,51 | 79,18 | 2,51% | - |
| 29.04.2026 | 74,50 | 77,70 | 73,28 | 77,24 | 7,34% | 2.800,00 |
| 28.04.2026 | 73,87 | 74,42 | 71,70 | 71,96 | -2,85% | 11.500,00 |
| 27.04.2026 | 76,35 | 76,49 | 72,75 | 74,07 | -2,97% | 270,00 |
| 24.04.2026 | 78,06 | 78,55 | 75,11 | 76,33 | -1,64% | 200,00 |
| 23.04.2026 | 73,42 | 78,79 | 72,65 | 77,60 | 10,05% | 250,00 |
| 22.04.2026 | 69,34 | 70,82 | 69,23 | 70,52 | 2,16% | 364,00 |
| 21.04.2026 | 68,44 | 69,55 | 68,28 | 69,03 | 1,20% | 658,00 |
| 20.04.2026 | 66,53 | 68,47 | 66,32 | 68,21 | 1,83% | 14.700,00 |
| 17.04.2026 | 64,50 | 68,00 | 64,50 | 66,98 | 2,66% | - |
| 16.04.2026 | 63,29 | 65,65 | 63,06 | 65,25 | 3,37% | 950,00 |
| 15.04.2026 | 62,99 | 63,50 | 61,80 | 63,12 | -0,13% | - |
| 14.04.2026 | 62,74 | 63,52 | 61,89 | 63,21 | 1,03% | 250,00 |
| 13.04.2026 | 60,77 | 62,62 | 60,19 | 62,56 | 2,54% | - |
| 10.04.2026 | 60,96 | 61,97 | 60,40 | 61,01 | 0,16% | - |
| 09.04.2026 | 61,00 | 61,12 | 59,55 | 60,91 | 0,47% | - |
| 08.04.2026 | 60,00 | 61,86 | 59,46 | 60,63 | 4,11% | - |
| 07.04.2026 | 57,82 | 58,62 | 56,87 | 58,23 | 2,35% | 8.800,00 |
| 02.04.2026 | 55,68 | 57,04 | 54,12 | 56,90 | 0,80% | - |
| 01.04.2026 | 56,13 | 57,25 | 55,70 | 56,45 | 0,95% | - |
| 31.03.2026 | 53,25 | 56,24 | 52,62 | 55,92 | 6,68% | - |
| 30.03.2026 | 54,05 | 54,81 | 51,76 | 52,42 | -2,53% | 250,00 |
| 27.03.2026 | 55,88 | 55,95 | 53,49 | 53,78 | -3,53% | 560,00 |
| 26.03.2026 | 56,32 | 57,15 | 54,90 | 55,75 | -0,88% | 22.500,00 |
| 25.03.2026 | 57,07 | 58,78 | 56,24 | 56,24 | -1,32% | 500,00 |
| 24.03.2026 | 55,39 | 57,45 | 55,11 | 57,00 | 3,10% | - |
| 23.03.2026 | 54,11 | 56,80 | 53,66 | 55,28 | 1,30% | - |
| 20.03.2026 | 54,64 | 55,71 | 53,89 | 54,57 | 0,02% | - |
| 19.03.2026 | 56,56 | 56,58 | 54,04 | 54,56 | -3,37% | - |
| 18.03.2026 | 56,06 | 57,19 | 55,31 | 56,46 | 0,64% | - |
| 17.03.2026 | 55,37 | 56,93 | 54,78 | 56,10 | 1,17% | - |
| 16.03.2026 | 54,73 | 56,42 | 54,37 | 55,45 | 2,42% | - |
| 13.03.2026 | 54,41 | 55,76 | 53,70 | 54,14 | -0,71% | 8.200,00 |
| 12.03.2026 | 56,60 | 57,01 | 54,12 | 54,53 | -4,06% | - |
| 11.03.2026 | 56,36 | 56,91 | 55,79 | 56,83 | 0,74% | - |
| 10.03.2026 | 55,76 | 57,63 | 55,52 | 56,42 | 1,19% | 1.120,00 |
| 09.03.2026 | 53,50 | 56,43 | 53,00 | 55,75 | -0,02% | - |
| 06.03.2026 | 58,56 | 59,33 | 55,36 | 55,76 | -4,61% | - |
| 05.03.2026 | 60,26 | 60,82 | 57,79 | 58,46 | -2,69% | 1.430,00 |
| 04.03.2026 | 61,00 | 62,42 | 59,57 | 60,07 | -2,29% | - |
| 03.03.2026 | 62,99 | 63,06 | 61,15 | 61,48 | -3,26% | - |
| 02.03.2026 | 62,57 | 63,93 | 61,30 | 63,55 | 0,55% | - |
| 27.02.2026 | 63,41 | 63,54 | 61,31 | 63,20 | -0,30% | - |
| 26.02.2026 | 63,72 | 64,50 | 62,44 | 63,39 | -0,81% | - |
| 25.02.2026 | 64,34 | 65,28 | 63,88 | 63,91 | -0,88% | 6.240,00 |
| 24.02.2026 | 65,21 | 67,28 | 64,46 | 64,48 | -0,81% | 4.080,00 |