69,470€
1,64%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |