56,130€
0,21%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,25 | 56,84 | 54,21 | 56,07 | 0,11% | 8.120,00 |
| 11.11.2026 | 55,70 | 57,51 | 55,20 | 56,01 | 3,59% | - |
| 10.11.2026 | 53,65 | 56,59 | 53,45 | 54,07 | -1,32% | 2.217,00 |
| 09.11.2026 | 51,43 | 55,76 | 50,41 | 54,79 | 4,72% | 62.040,00 |
| 06.11.2026 | 59,01 | 60,10 | 49,22 | 52,32 | -9,56% | 3.224,00 |
| 05.11.2026 | 65,93 | 67,43 | 57,12 | 57,85 | -13,16% | 1.100,00 |
| 04.11.2026 | 69,50 | 70,79 | 65,51 | 66,62 | -4,30% | 500,00 |
| 03.11.2026 | 68,50 | 71,94 | 68,43 | 69,62 | 2,41% | 560,00 |
| 02.11.2026 | 70,35 | 71,87 | 67,83 | 67,98 | -1,85% | 4.876,00 |
| 30.10.2026 | 71,00 | 71,67 | 67,43 | 69,26 | -3,48% | - |
| 29.10.2026 | 70,48 | 72,86 | 70,04 | 71,76 | 1,20% | 126,00 |
| 28.10.2026 | 71,50 | 72,54 | 70,09 | 70,91 | 0,40% | - |
| 27.10.2026 | 67,55 | 72,43 | 66,60 | 70,63 | 3,86% | 3.240,00 |
| 26.10.2026 | 65,90 | 68,46 | 65,66 | 68,00 | 2,76% | 90,00 |
| 23.10.2026 | 67,35 | 67,68 | 65,85 | 66,18 | -0,37% | 2.294,00 |
| 22.10.2026 | 67,40 | 67,80 | 65,62 | 66,42 | -3,27% | - |
| 21.10.2026 | 68,05 | 69,18 | 67,32 | 68,67 | 1,75% | - |
| 20.10.2026 | 65,79 | 68,61 | 65,30 | 67,49 | 1,33% | 988,00 |
| 19.10.2026 | 67,15 | 67,78 | 65,30 | 66,60 | 1,35% | 5.969,00 |
| 16.10.2026 | 66,55 | 68,23 | 64,75 | 65,72 | -0,79% | - |
| 15.10.2026 | 62,85 | 66,32 | 61,77 | 66,24 | 3,73% | 3.120,00 |
| 14.10.2026 | 66,10 | 66,43 | 63,30 | 63,86 | -3,61% | 660,00 |
| 13.10.2026 | 65,30 | 66,43 | 64,52 | 66,25 | 0,08% | 1.050,00 |
| 12.10.2026 | 67,63 | 67,65 | 65,49 | 66,20 | -1,85% | 9.400,00 |
| 09.10.2026 | 67,89 | 68,72 | 65,91 | 67,44 | 0,75% | - |
| 08.10.2026 | 69,55 | 69,59 | 66,52 | 66,94 | -4,06% | - |
| 07.10.2026 | 72,28 | 72,35 | 68,37 | 69,78 | -3,31% | 13.720,00 |
| 06.10.2026 | 72,78 | 73,37 | 71,73 | 72,17 | -0,65% | 1.560,00 |
| 05.10.2026 | 72,95 | 73,14 | 71,51 | 72,64 | 0,56% | - |
| 02.10.2026 | 70,45 | 74,09 | 70,23 | 72,24 | 3,21% | 400,00 |
| 01.10.2026 | 70,35 | 71,00 | 68,17 | 69,99 | 1,81% | 155,00 |
| 30.09.2026 | 68,98 | 70,04 | 68,60 | 68,74 | -1,07% | - |
| 29.09.2026 | 68,08 | 70,86 | 68,05 | 69,48 | 1,33% | 1.570,00 |
| 28.09.2026 | 68,31 | 68,81 | 66,79 | 68,57 | -0,63% | 6.055,00 |
| 25.09.2026 | 65,89 | 69,22 | 65,75 | 69,01 | 5,11% | 6.209,00 |
| 24.09.2026 | 66,04 | 66,05 | 64,33 | 65,65 | -1,12% | - |
| 23.09.2026 | 66,36 | 66,55 | 64,78 | 66,40 | 0,28% | 33.000,00 |
| 22.09.2026 | 65,14 | 66,87 | 64,62 | 66,21 | 1,56% | 400,00 |
| 21.09.2026 | 64,50 | 65,55 | 63,44 | 65,19 | 2,19% | 1.166,00 |
| 18.09.2026 | 61,92 | 63,83 | 61,81 | 63,79 | 3,45% | 1.360,00 |
| 17.09.2026 | 61,33 | 62,44 | 60,91 | 61,66 | 1,60% | 179,00 |
| 16.09.2026 | 62,12 | 63,20 | 59,96 | 60,69 | -2,02% | - |
| 15.09.2026 | 61,81 | 62,74 | 61,04 | 61,94 | 0,05% | - |
| 14.09.2026 | 62,86 | 63,41 | 61,07 | 61,91 | -3,26% | - |
| 11.09.2026 | 61,85 | 64,80 | 61,81 | 64,00 | 3,72% | - |
| 10.09.2026 | 62,67 | 62,77 | 60,90 | 61,70 | -1,70% | - |
| 09.09.2026 | 63,26 | 63,76 | 62,31 | 62,77 | -0,58% | 1.050,00 |
| 08.09.2026 | 64,63 | 65,13 | 62,65 | 63,14 | -1,34% | - |
| 07.09.2026 | 63,95 | 64,13 | 63,71 | 63,99 | 0,26% | - |
| 04.09.2026 | 63,36 | 64,45 | 63,14 | 63,83 | 1,56% | - |
| 03.09.2026 | 62,75 | 62,98 | 60,98 | 62,85 | 0,10% | - |
| 02.09.2026 | 61,56 | 63,14 | 60,91 | 62,79 | 1,88% | 340,00 |
| 01.09.2026 | 63,40 | 63,43 | 60,71 | 61,63 | -2,54% | 440,00 |
| 31.08.2026 | 62,87 | 64,22 | 62,64 | 63,23 | 0,46% | 2.500,00 |
| 28.08.2026 | 64,56 | 64,89 | 62,75 | 62,94 | -2,84% | 1.159,00 |
| 27.08.2026 | 64,44 | 65,01 | 63,25 | 64,78 | 1,97% | 1.620,00 |
| 26.08.2026 | 62,98 | 63,84 | 62,55 | 63,53 | 0,95% | - |
| 25.08.2026 | 64,29 | 65,25 | 62,66 | 62,93 | -1,15% | - |
| 24.08.2026 | 64,30 | 64,59 | 62,38 | 63,66 | -2,28% | - |
| 21.08.2026 | 64,98 | 66,38 | 64,25 | 65,15 | 0,35% | 814,00 |
| 20.08.2026 | 66,76 | 66,93 | 64,81 | 64,92 | -1,62% | - |
| 19.08.2026 | 67,08 | 68,40 | 65,93 | 65,99 | -2,32% | - |
| 18.08.2026 | 68,97 | 68,99 | 65,37 | 67,55 | -2,51% | - |
| 17.08.2026 | 68,66 | 70,29 | 68,25 | 69,29 | 1,18% | 1.100,00 |
| 14.08.2026 | 67,71 | 68,52 | 66,74 | 68,49 | 1,64% | - |
| 13.08.2026 | 69,21 | 69,70 | 67,33 | 67,38 | -2,63% | - |
| 12.08.2026 | 70,57 | 73,01 | 68,84 | 69,20 | -1,49% | 1.600,00 |
| 11.08.2026 | 71,15 | 72,28 | 69,91 | 70,25 | -0,40% | - |
| 10.08.2026 | 73,63 | 74,97 | 70,28 | 70,54 | -3,73% | 485,00 |
| 07.08.2026 | 69,85 | 74,35 | 68,64 | 73,27 | 13,39% | 270,00 |
| 06.08.2026 | 67,91 | 68,98 | 64,48 | 64,62 | -3,81% | - |
| 05.08.2026 | 70,50 | 71,22 | 66,69 | 67,18 | -4,00% | - |
| 04.08.2026 | 65,50 | 70,19 | 65,50 | 69,98 | 7,09% | - |
| 03.08.2026 | 66,00 | 66,20 | 62,90 | 65,35 | 1,43% | 1.078,00 |
| 31.07.2026 | 66,00 | 67,57 | 64,42 | 64,43 | -0,92% | - |
| 30.07.2026 | 62,90 | 65,83 | 62,48 | 65,02 | 4,19% | 1.056,00 |
| 29.07.2026 | 65,51 | 68,13 | 62,34 | 62,41 | -6,58% | 950,00 |
| 28.07.2026 | 67,00 | 68,20 | 65,80 | 66,80 | -2,52% | 1.142,00 |
| 27.07.2026 | 70,50 | 71,25 | 66,45 | 68,53 | -1,27% | - |
| 24.07.2026 | 71,00 | 71,58 | 68,60 | 69,42 | -2,79% | - |
| 23.07.2026 | 73,50 | 74,29 | 70,54 | 71,41 | -4,15% | - |
| 22.07.2026 | 72,21 | 75,07 | 70,50 | 74,51 | 1,92% | 660,00 |
| 21.07.2026 | 71,52 | 73,61 | 71,46 | 73,11 | 3,70% | - |
| 20.07.2026 | 70,84 | 73,12 | 70,38 | 70,50 | -0,33% | - |
| 17.07.2026 | 69,50 | 71,71 | 67,25 | 70,73 | -0,66% | 7.908,00 |
| 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% | - |