78,465€
0,20%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 78,34 | 78,49 | 77,89 | 78,05 | -0,45% | - |
| 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 |
| 23.02.2026 | 64,78 | 65,91 | 63,27 | 65,00 | -1,44% | - |
| 20.02.2026 | 65,84 | 66,55 | 64,73 | 65,95 | 0,63% | - |
| 19.02.2026 | 67,21 | 67,28 | 64,64 | 65,54 | -2,35% | 170,00 |
| 18.02.2026 | 66,79 | 69,72 | 66,59 | 67,12 | 0,77% | - |
| 17.02.2026 | 65,89 | 67,23 | 65,33 | 66,61 | 0,69% | - |
| 16.02.2026 | 66,26 | 66,47 | 65,97 | 66,15 | -0,05% | 2.265,00 |
| 13.02.2026 | 66,43 | 66,82 | 65,29 | 66,18 | -0,51% | - |
| 12.02.2026 | 68,12 | 70,09 | 65,97 | 66,52 | -2,26% | 462,00 |
| 11.02.2026 | 64,65 | 68,44 | 64,30 | 68,06 | 5,30% | - |
| 10.02.2026 | 62,41 | 65,34 | 61,90 | 64,63 | 3,51% | 9.450,00 |
| 09.02.2026 | 64,08 | 64,26 | 61,30 | 62,44 | -2,85% | - |
| 06.02.2026 | 63,19 | 67,05 | 62,21 | 64,27 | -3,01% | - |
| 05.02.2026 | 66,56 | 67,11 | 64,25 | 66,27 | -1,47% | 820,00 |
| 04.02.2026 | 65,24 | 67,57 | 64,68 | 67,26 | 4,01% | - |
| 03.02.2026 | 65,84 | 67,04 | 63,73 | 64,66 | -2,32% | 3.100,00 |
| 02.02.2026 | 62,26 | 67,14 | 62,26 | 66,20 | 3,38% | - |
| 30.01.2026 | 65,96 | 66,25 | 63,35 | 64,03 | -3,47% | - |
| 29.01.2026 | 66,90 | 68,05 | 63,71 | 66,34 | -1,30% | - |
| 28.01.2026 | 65,90 | 68,23 | 65,64 | 67,21 | 7,59% | 860,00 |
| 27.01.2026 | 63,33 | 63,85 | 62,26 | 62,47 | -0,79% | 80,00 |
| 26.01.2026 | 62,87 | 63,38 | 62,21 | 62,97 | -0,20% | 1.800,00 |
| 23.01.2026 | 64,41 | 64,86 | 62,14 | 63,09 | -1,70% | - |
| 22.01.2026 | 65,45 | 67,62 | 63,97 | 64,18 | -1,56% | - |
| 21.01.2026 | 62,55 | 65,69 | 62,26 | 65,20 | 4,44% | 1.170,00 |
| 20.01.2026 | 63,10 | 63,40 | 61,67 | 62,43 | -2,16% | 8.225,00 |
| 19.01.2026 | 63,11 | 65,22 | 62,29 | 63,81 | -0,89% | 6.650,00 |
| 16.01.2026 | 64,38 | 65,15 | 64,15 | 64,38 | 0,34% | 11.364,00 |
| 15.01.2026 | 64,30 | 65,40 | 64,14 | 64,16 | 0,02% | 72,00 |
| 14.01.2026 | 63,30 | 64,42 | 63,01 | 64,15 | 0,85% | - |
| 13.01.2026 | 62,76 | 64,43 | 62,66 | 63,61 | 1,09% | - |
| 12.01.2026 | 63,95 | 64,60 | 62,73 | 62,92 | -2,90% | 180,00 |
| 09.01.2026 | 63,14 | 65,37 | 63,05 | 64,80 | 2,67% | 4.020,00 |
| 08.01.2026 | 62,99 | 63,29 | 61,48 | 63,12 | -0,18% | 2.295,00 |
| 07.01.2026 | 64,10 | 64,67 | 61,51 | 63,23 | -1,39% | 1.710,00 |
| 06.01.2026 | 59,09 | 64,40 | 58,80 | 64,12 | 12,43% | 540,00 |
| 05.01.2026 | 55,92 | 58,76 | 55,71 | 57,03 | 2,68% | - |
| 02.01.2026 | 54,29 | 56,20 | 54,28 | 55,54 | 1,63% | 158,00 |
| 30.12.2025 | 54,82 | 55,85 | 54,65 | 54,65 | -0,61% | - |
| 29.12.2025 | 55,11 | 55,58 | 54,41 | 54,99 | -0,89% | - |