58,380€
-4,50%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,07 | 61,75 | 58,30 | 58,73 | -3,93% | 2.142,00 |
| 20.02.2025 | 60,68 | 63,20 | 60,24 | 61,13 | 0,25% | 4.518,00 |
| 19.02.2025 | 55,57 | 61,39 | 55,35 | 60,98 | 10,37% | 8.111,00 |
| 18.02.2025 | 53,61 | 55,25 | 53,21 | 55,25 | 2,92% | 764,00 |
| 17.02.2025 | 53,44 | 53,86 | 53,27 | 53,68 | 1,74% | 506,00 |
| 14.02.2025 | 52,28 | 53,13 | 51,64 | 52,76 | 1,13% | 869,00 |
| 13.02.2025 | 51,65 | 52,36 | 51,36 | 52,17 | 1,26% | 1.088,00 |
| 12.02.2025 | 50,95 | 51,52 | 50,56 | 51,52 | 1,32% | 123,00 |
| 11.02.2025 | 50,07 | 50,94 | 49,25 | 50,85 | 0,79% | 954,00 |
| 10.02.2025 | 50,59 | 50,95 | 50,02 | 50,45 | 1,18% | 1.721,00 |
| 07.02.2025 | 48,40 | 50,95 | 47,32 | 49,86 | -2,27% | 8.708,00 |
| 06.02.2025 | 51,81 | 52,02 | 51,02 | 51,02 | 1,03% | 1.064,00 |
| 05.02.2025 | 50,20 | 50,50 | 49,34 | 50,50 | -0,12% | 2.146,00 |
| 04.02.2025 | 50,68 | 51,04 | 50,44 | 50,56 | -0,47% | 548,00 |
| 03.02.2025 | 51,70 | 52,50 | 50,48 | 50,80 | -2,70% | 3.280,00 |
| 31.01.2025 | 53,24 | 54,07 | 52,21 | 52,21 | -1,49% | 1.391,00 |
| 30.01.2025 | 54,08 | 54,21 | 52,34 | 53,00 | -1,49% | 1.197,00 |
| 29.01.2025 | 55,25 | 55,25 | 53,67 | 53,80 | 0,15% | 3.050,00 |
| 28.01.2025 | 54,45 | 55,23 | 53,26 | 53,72 | -1,65% | 1.798,00 |
| 27.01.2025 | 52,90 | 56,68 | 51,96 | 54,62 | 2,06% | 3.423,00 |
| 24.01.2025 | 55,93 | 55,93 | 53,20 | 53,52 | -4,38% | 1.934,00 |
| 23.01.2025 | 55,84 | 56,20 | 55,26 | 55,97 | -0,46% | 1.345,00 |
| 22.01.2025 | 56,78 | 56,78 | 56,12 | 56,23 | -0,30% | 1.895,00 |
| 21.01.2025 | 56,34 | 56,40 | 55,75 | 56,40 | 0,71% | 212,00 |
| 20.01.2025 | 56,00 | 56,48 | 55,95 | 56,00 | -1,04% | 407,00 |
| 17.01.2025 | 54,97 | 56,85 | 54,57 | 56,59 | 2,80% | 1.101,00 |
| 16.01.2025 | 55,74 | 56,68 | 54,15 | 55,05 | -1,43% | 4.934,00 |
| 15.01.2025 | 55,54 | 56,71 | 55,13 | 55,85 | 1,53% | 664,00 |
| 14.01.2025 | 54,59 | 55,01 | 54,59 | 55,01 | 2,61% | 108,00 |
| 13.01.2025 | 53,50 | 53,69 | 52,96 | 53,61 | -0,74% | 1.116,00 |
| 10.01.2025 | 54,52 | 54,79 | 53,35 | 54,01 | -1,48% | 1.127,00 |
| 09.01.2025 | 54,70 | 54,97 | 54,59 | 54,82 | 0,49% | 607,00 |
| 08.01.2025 | 55,53 | 56,13 | 54,40 | 54,55 | -1,96% | 617,00 |
| 07.01.2025 | 56,41 | 56,90 | 55,47 | 55,64 | -1,30% | 922,00 |
| 06.01.2025 | 56,09 | 57,54 | 55,91 | 56,37 | 0,09% | 2.543,00 |
| 03.01.2025 | 55,54 | 56,42 | 54,88 | 56,32 | 1,90% | 704,00 |
| 02.01.2025 | 56,26 | 56,44 | 55,19 | 55,27 | -0,36% | 1.125,00 |
| 30.12.2024 | 56,06 | 56,06 | 55,40 | 55,47 | -0,93% | 718,00 |
| 27.12.2024 | 55,90 | 56,44 | 55,46 | 55,99 | 1,06% | 1.026,00 |
| 23.12.2024 | 53,36 | 55,52 | 53,21 | 55,40 | 3,32% | 1.927,00 |
| 20.12.2024 | 53,02 | 54,34 | 52,93 | 53,62 | -1,31% | 1.873,00 |
| 19.12.2024 | 54,17 | 55,28 | 53,50 | 54,33 | 0,56% | 2.766,00 |
| 18.12.2024 | 55,88 | 56,98 | 54,03 | 54,03 | -2,56% | 2.119,00 |
| 17.12.2024 | 55,83 | 56,47 | 55,45 | 55,45 | -1,67% | 1.337,00 |
| 16.12.2024 | 56,99 | 57,25 | 55,11 | 56,39 | -1,07% | 2.761,00 |
| 13.12.2024 | 58,74 | 58,74 | 57,00 | 57,00 | -1,99% | 2.354,00 |
| 12.12.2024 | 58,66 | 58,90 | 57,95 | 58,16 | -1,05% | 1.095,00 |
| 11.12.2024 | 58,74 | 59,76 | 58,66 | 58,78 | 0,94% | 606,00 |
| 10.12.2024 | 58,77 | 58,77 | 57,91 | 58,23 | -0,97% | 1.636,00 |
| 09.12.2024 | 55,74 | 58,94 | 55,55 | 58,80 | 4,40% | 959,00 |
| 06.12.2024 | 55,31 | 56,42 | 54,95 | 56,32 | 2,34% | 5.841,00 |
| 05.12.2024 | 58,50 | 58,72 | 54,94 | 55,03 | -5,72% | 6.573,00 |
| 04.12.2024 | 62,14 | 63,04 | 58,20 | 58,37 | -6,40% | 2.688,00 |
| 03.12.2024 | 65,40 | 67,24 | 62,36 | 62,36 | -7,53% | 5.133,00 |
| 02.12.2024 | 64,60 | 67,64 | 63,50 | 67,44 | 5,00% | 9.244,00 |
| 29.11.2024 | 64,58 | 65,81 | 64,23 | 64,23 | -0,71% | 503,00 |
| 28.11.2024 | 64,30 | 64,69 | 64,05 | 64,69 | 0,58% | 49,00 |
| 27.11.2024 | 64,87 | 64,87 | 63,20 | 64,32 | -0,99% | 845,00 |
| 26.11.2024 | 66,98 | 67,82 | 64,96 | 64,96 | -2,51% | 2.055,00 |
| 25.11.2024 | 63,71 | 67,82 | 63,71 | 66,63 | 4,14% | 1.442,00 |
| 22.11.2024 | 63,28 | 63,98 | 62,65 | 63,98 | 1,07% | 1.250,00 |
| 21.11.2024 | 61,80 | 63,30 | 61,80 | 63,30 | 4,66% | 1.128,00 |
| 20.11.2024 | 61,69 | 61,69 | 60,48 | 60,48 | 0,12% | 1.032,00 |
| 19.11.2024 | 63,63 | 65,50 | 60,41 | 60,41 | -1,48% | 3.477,00 |
| 18.11.2024 | 60,40 | 61,32 | 59,00 | 61,32 | 2,90% | 1.537,00 |
| 15.11.2024 | 61,75 | 61,82 | 59,59 | 59,59 | -4,79% | 2.281,00 |
| 14.11.2024 | 62,76 | 64,06 | 62,43 | 62,59 | -0,89% | 1.448,00 |
| 13.11.2024 | 63,46 | 63,46 | 62,31 | 63,15 | -0,06% | 1.583,00 |
| 12.11.2024 | 65,50 | 67,00 | 62,34 | 63,19 | -3,70% | 4.470,00 |
| 11.11.2024 | 67,87 | 68,90 | 64,81 | 65,62 | -3,66% | 2.595,00 |
| 08.11.2024 | 69,02 | 69,02 | 67,04 | 68,11 | -1,23% | 1.105,00 |
| 07.11.2024 | 68,59 | 69,25 | 68,48 | 68,96 | -0,33% | 741,00 |
| 06.11.2024 | 67,44 | 70,70 | 65,50 | 69,19 | 1,85% | 3.293,00 |
| 05.11.2024 | 68,52 | 69,15 | 67,60 | 67,93 | -1,05% | 2.123,00 |
| 04.11.2024 | 68,42 | 69,24 | 68,00 | 68,65 | -0,64% | 470,00 |
| 01.11.2024 | 68,02 | 69,34 | 67,80 | 69,09 | 3,17% | 1.209,00 |
| 31.10.2024 | 69,52 | 69,98 | 66,97 | 66,97 | -4,04% | 682,00 |
| 30.10.2024 | 73,01 | 73,01 | 69,79 | 69,79 | -4,72% | 382,00 |
| 29.10.2024 | 71,07 | 73,25 | 71,00 | 73,25 | 2,65% | 1.411,00 |
| 28.10.2024 | 70,83 | 71,66 | 70,68 | 71,36 | 0,00% | 892,00 |
| 25.10.2024 | 71,46 | 71,46 | 71,23 | 71,36 | 2,04% | 29,00 |
| 24.10.2024 | 70,49 | 70,64 | 69,84 | 69,93 | 0,04% | 303,00 |
| 23.10.2024 | 70,99 | 71,50 | 69,90 | 69,90 | 1,17% | 1.801,00 |
| 22.10.2024 | 68,96 | 69,22 | 68,96 | 69,09 | -0,89% | 418,00 |
| 21.10.2024 | 70,86 | 71,24 | 69,71 | 69,71 | -1,72% | 908,00 |
| 18.10.2024 | 71,25 | 71,47 | 70,56 | 70,93 | -0,62% | 686,00 |
| 17.10.2024 | 70,16 | 72,09 | 70,14 | 71,37 | 0,79% | 742,00 |
| 16.10.2024 | 69,31 | 71,17 | 68,20 | 70,81 | 1,78% | 1.752,00 |
| 15.10.2024 | 72,78 | 72,78 | 69,57 | 69,57 | -3,95% | 552,00 |
| 14.10.2024 | 71,60 | 72,43 | 71,04 | 72,43 | 0,88% | 625,00 |
| 11.10.2024 | 70,87 | 71,80 | 70,47 | 71,80 | 2,38% | 431,00 |
| 10.10.2024 | 71,62 | 71,75 | 70,13 | 70,13 | -1,50% | 492,00 |
| 09.10.2024 | 70,18 | 71,20 | 70,18 | 71,20 | 1,19% | 50,00 |
| 08.10.2024 | 69,27 | 70,36 | 69,27 | 70,36 | 1,60% | 1.301,00 |
| 07.10.2024 | 70,47 | 70,98 | 69,25 | 69,25 | -2,24% | 1.849,00 |
| 04.10.2024 | 70,01 | 72,20 | 70,01 | 70,84 | 2,00% | 1.198,00 |
| 03.10.2024 | 70,40 | 70,52 | 69,45 | 69,45 | -2,69% | 275,00 |
| 02.10.2024 | 69,64 | 71,37 | 69,49 | 71,37 | 2,65% | 840,00 |
| 01.10.2024 | 72,37 | 73,08 | 69,53 | 69,53 | -2,58% | 1.083,00 |
| 30.09.2024 | 72,47 | 72,47 | 70,31 | 71,37 | -1,18% | 538,00 |