49,440€
-4,78%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 51,46 | 51,46 | 48,20 | 49,48 | -4,71% | 1.952,00 |
| 22.05.2025 | 51,81 | 52,91 | 51,29 | 51,92 | -1,89% | 7.377,00 |
| 21.05.2025 | 53,44 | 53,92 | 52,92 | 52,92 | -0,95% | 421,00 |
| 20.05.2025 | 53,44 | 54,15 | 53,43 | 53,43 | -1,06% | 1.009,00 |
| 19.05.2025 | 53,14 | 54,20 | 51,50 | 54,00 | -1,03% | 6.992,00 |
| 16.05.2025 | 54,06 | 54,74 | 54,06 | 54,56 | -0,15% | 563,00 |
| 15.05.2025 | 54,10 | 54,64 | 52,96 | 54,64 | 0,68% | 3.033,00 |
| 14.05.2025 | 55,54 | 56,04 | 53,93 | 54,27 | -3,00% | 1.714,00 |
| 13.05.2025 | 54,89 | 56,22 | 54,44 | 55,95 | 2,17% | 4.102,00 |
| 12.05.2025 | 50,20 | 56,25 | 50,20 | 54,76 | 12,40% | 16.372,00 |
| 09.05.2025 | 46,71 | 51,20 | 46,71 | 48,72 | 10,88% | 4.687,00 |
| 08.05.2025 | 42,90 | 44,45 | 42,85 | 43,94 | 3,39% | 1.757,00 |
| 07.05.2025 | 42,13 | 42,50 | 41,73 | 42,50 | 2,92% | 1.453,00 |
| 06.05.2025 | 42,07 | 42,07 | 41,27 | 41,30 | -2,48% | 622,00 |
| 05.05.2025 | 41,83 | 42,35 | 41,66 | 42,35 | -0,32% | 1.736,00 |
| 02.05.2025 | 41,00 | 42,48 | 41,00 | 42,48 | 4,98% | 1.191,00 |
| 30.04.2025 | 40,50 | 41,00 | 38,91 | 40,47 | -0,19% | 1.589,00 |
| 29.04.2025 | 40,50 | 41,08 | 39,70 | 40,54 | -1,40% | 1.979,00 |
| 28.04.2025 | 41,38 | 41,38 | 40,36 | 41,12 | -0,74% | 2.549,00 |
| 25.04.2025 | 42,00 | 42,10 | 40,84 | 41,42 | -0,10% | 5.986,00 |
| 24.04.2025 | 37,29 | 41,59 | 36,30 | 41,46 | 11,38% | 18.414,00 |
| 23.04.2025 | 36,30 | 37,89 | 36,00 | 37,23 | 6,27% | 2.777,00 |
| 22.04.2025 | 34,21 | 35,82 | 33,99 | 35,03 | 3,52% | 1.534,00 |
| 17.04.2025 | 33,61 | 34,20 | 33,18 | 33,84 | 1,41% | 1.376,00 |
| 16.04.2025 | 33,60 | 34,00 | 32,00 | 33,37 | -2,70% | 2.586,00 |
| 15.04.2025 | 34,56 | 34,99 | 33,70 | 34,30 | -1,07% | 4.560,00 |
| 14.04.2025 | 37,00 | 37,00 | 33,87 | 34,67 | 1,40% | 3.956,00 |
| 11.04.2025 | 34,73 | 35,50 | 31,45 | 34,19 | 0,68% | 9.103,00 |
| 10.04.2025 | 40,55 | 40,76 | 33,93 | 33,96 | -17,19% | 7.851,00 |
| 09.04.2025 | 31,45 | 41,01 | 31,45 | 41,01 | 27,68% | 5.647,00 |
| 08.04.2025 | 35,40 | 36,26 | 31,32 | 32,12 | -7,14% | 3.524,00 |
| 07.04.2025 | 31,60 | 36,15 | 30,51 | 34,59 | 2,90% | 6.385,00 |
| 04.04.2025 | 36,83 | 37,58 | 33,50 | 33,61 | -8,47% | 5.490,00 |
| 03.04.2025 | 43,50 | 43,60 | 35,94 | 36,72 | -16,11% | 3.263,00 |
| 02.04.2025 | 45,30 | 45,30 | 43,77 | 43,77 | -2,51% | 963,00 |
| 01.04.2025 | 44,79 | 45,09 | 44,24 | 44,90 | 0,51% | 1.014,00 |
| 31.03.2025 | 45,20 | 45,20 | 44,05 | 44,67 | -1,11% | 2.542,00 |
| 28.03.2025 | 46,83 | 47,11 | 44,73 | 45,17 | -3,46% | 693,00 |
| 27.03.2025 | 48,63 | 48,72 | 46,77 | 46,79 | -2,69% | 465,00 |
| 26.03.2025 | 48,77 | 48,90 | 48,08 | 48,08 | -1,35% | 231,00 |
| 25.03.2025 | 50,13 | 50,19 | 48,59 | 48,74 | -2,75% | 1.789,00 |
| 24.03.2025 | 48,35 | 50,20 | 48,35 | 50,12 | 4,31% | 1.350,00 |
| 21.03.2025 | 47,22 | 48,05 | 46,98 | 48,05 | 2,23% | 1.669,00 |
| 20.03.2025 | 49,04 | 49,14 | 47,00 | 47,00 | -3,09% | 1.846,00 |
| 19.03.2025 | 50,03 | 50,43 | 47,37 | 48,50 | -2,26% | 1.909,00 |
| 18.03.2025 | 50,17 | 50,64 | 49,33 | 49,62 | -2,17% | 724,00 |
| 17.03.2025 | 49,21 | 50,86 | 49,21 | 50,72 | 4,47% | 1.208,00 |
| 14.03.2025 | 48,54 | 49,00 | 48,41 | 48,55 | 0,81% | 1.113,00 |
| 13.03.2025 | 47,75 | 48,79 | 47,40 | 48,16 | 1,04% | 460,00 |
| 12.03.2025 | 48,16 | 48,69 | 46,60 | 47,67 | -1,75% | 3.069,00 |
| 11.03.2025 | 49,26 | 50,00 | 46,91 | 48,52 | -2,57% | 3.171,00 |
| 10.03.2025 | 55,07 | 55,07 | 49,15 | 49,80 | -9,86% | 1.675,00 |
| 07.03.2025 | 53,94 | 55,24 | 53,31 | 55,24 | 2,45% | 950,00 |
| 06.03.2025 | 55,06 | 55,06 | 53,92 | 53,92 | -0,39% | 771,00 |
| 05.03.2025 | 54,90 | 55,20 | 53,00 | 54,13 | -1,24% | 1.228,00 |
| 04.03.2025 | 55,23 | 56,19 | 54,00 | 54,81 | 0,07% | 3.189,00 |
| 03.03.2025 | 56,43 | 60,00 | 54,77 | 54,77 | -2,91% | 1.810,00 |
| 28.02.2025 | 54,92 | 56,75 | 54,69 | 56,41 | 2,14% | 725,00 |
| 27.02.2025 | 57,60 | 57,80 | 54,89 | 55,23 | -2,04% | 2.412,00 |
| 26.02.2025 | 57,20 | 58,30 | 56,20 | 56,38 | -1,43% | 783,00 |
| 25.02.2025 | 57,86 | 58,99 | 56,88 | 57,20 | -3,03% | 1.184,00 |
| 24.02.2025 | 58,18 | 59,28 | 57,60 | 58,99 | 0,44% | 2.745,00 |
| 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 |