56,275€
3,20%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 54,86 | 57,22 | 54,64 | 56,54 | 3,69% | - |
| 01.10.2025 | 53,94 | 55,18 | 53,94 | 54,53 | 1,04% | 654,00 |
| 30.09.2025 | 54,79 | 54,79 | 53,97 | 53,97 | -1,30% | 598,00 |
| 29.09.2025 | 54,95 | 55,38 | 54,68 | 54,68 | -1,01% | 816,00 |
| 26.09.2025 | 55,27 | 55,40 | 54,57 | 55,24 | -0,83% | 1.240,00 |
| 25.09.2025 | 56,19 | 56,19 | 54,78 | 55,70 | -0,71% | 733,00 |
| 24.09.2025 | 54,74 | 56,10 | 54,74 | 56,10 | 1,12% | 435,00 |
| 23.09.2025 | 55,74 | 55,99 | 55,24 | 55,48 | -0,77% | 585,00 |
| 22.09.2025 | 55,31 | 56,01 | 55,31 | 55,91 | 1,95% | 81,00 |
| 19.09.2025 | 56,46 | 56,61 | 54,77 | 54,84 | -4,53% | 537,00 |
| 18.09.2025 | 56,27 | 57,44 | 56,08 | 57,44 | 2,77% | 844,00 |
| 17.09.2025 | 54,29 | 55,89 | 54,29 | 55,89 | 3,25% | 292,00 |
| 16.09.2025 | 53,45 | 54,13 | 53,36 | 54,13 | -0,51% | 297,00 |
| 15.09.2025 | 55,01 | 55,03 | 53,47 | 54,41 | -1,34% | 1.942,00 |
| 12.09.2025 | 55,72 | 55,72 | 55,15 | 55,15 | -0,13% | 160,00 |
| 11.09.2025 | 55,72 | 55,72 | 54,65 | 55,22 | -0,38% | 481,00 |
| 10.09.2025 | 55,34 | 55,43 | 54,90 | 55,43 | 0,14% | 328,00 |
| 09.09.2025 | 55,36 | 55,95 | 55,18 | 55,35 | 0,00% | 455,00 |
| 08.09.2025 | 56,14 | 56,59 | 55,29 | 55,35 | -1,62% | 170,00 |
| 05.09.2025 | 55,61 | 56,41 | 55,20 | 56,26 | 2,18% | 232,00 |
| 04.09.2025 | 54,53 | 56,61 | 54,24 | 55,06 | 1,68% | 926,00 |
| 03.09.2025 | 54,58 | 54,97 | 53,29 | 54,15 | -0,64% | 667,00 |
| 02.09.2025 | 55,03 | 55,28 | 54,14 | 54,50 | -1,43% | 1.320,00 |
| 01.09.2025 | 55,32 | 55,75 | 55,26 | 55,29 | -0,56% | 449,00 |
| 29.08.2025 | 55,58 | 55,81 | 54,80 | 55,60 | -0,64% | 144,00 |
| 28.08.2025 | 57,44 | 57,54 | 55,96 | 55,96 | -2,17% | 1.071,00 |
| 27.08.2025 | 58,02 | 58,13 | 57,20 | 57,20 | -1,50% | 274,00 |
| 26.08.2025 | 59,05 | 59,41 | 58,05 | 58,07 | -0,99% | 730,00 |
| 25.08.2025 | 59,10 | 59,14 | 58,32 | 58,65 | -0,51% | 536,00 |
| 22.08.2025 | 56,60 | 60,34 | 56,10 | 58,95 | 3,55% | 3.086,00 |
| 21.08.2025 | 57,50 | 57,50 | 56,93 | 56,93 | -0,42% | 1.692,00 |
| 20.08.2025 | 55,11 | 57,17 | 55,11 | 57,17 | 2,75% | 846,00 |
| 19.08.2025 | 55,85 | 56,39 | 55,64 | 55,64 | -0,57% | 789,00 |
| 18.08.2025 | 56,12 | 56,50 | 55,94 | 55,96 | -0,83% | 10,00 |
| 15.08.2025 | 56,89 | 56,89 | 56,03 | 56,43 | -0,09% | 700,00 |
| 14.08.2025 | 56,30 | 56,50 | 54,63 | 56,48 | 0,28% | 3.007,00 |
| 13.08.2025 | 55,43 | 56,32 | 55,20 | 56,32 | 1,22% | 761,00 |
| 12.08.2025 | 52,63 | 56,30 | 52,24 | 55,64 | 5,78% | 2.594,00 |
| 11.08.2025 | 53,16 | 54,08 | 52,60 | 52,60 | -1,77% | 1.597,00 |
| 08.08.2025 | 52,58 | 55,09 | 52,22 | 53,55 | -5,34% | 1.599,00 |
| 07.08.2025 | 56,90 | 58,13 | 56,28 | 56,57 | -0,25% | 1.849,00 |
| 06.08.2025 | 57,73 | 58,30 | 56,24 | 56,71 | -1,61% | 1.116,00 |
| 05.08.2025 | 58,01 | 58,56 | 57,30 | 57,64 | 0,09% | 1.923,00 |
| 04.08.2025 | 57,83 | 58,26 | 57,20 | 57,59 | 0,40% | 2.771,00 |
| 01.08.2025 | 59,01 | 59,21 | 55,87 | 57,36 | -2,27% | 1.032,00 |
| 31.07.2025 | 62,24 | 62,24 | 58,69 | 58,69 | -3,94% | 1.666,00 |
| 30.07.2025 | 60,94 | 61,57 | 60,94 | 61,10 | 0,02% | 245,00 |
| 29.07.2025 | 61,28 | 62,01 | 60,67 | 61,09 | 0,38% | 2.753,00 |
| 28.07.2025 | 59,54 | 61,09 | 59,36 | 60,86 | 4,05% | 804,00 |
| 25.07.2025 | 58,18 | 58,49 | 57,53 | 58,49 | 0,65% | 2.546,00 |
| 24.07.2025 | 59,78 | 59,78 | 57,78 | 58,11 | -3,07% | 2.914,00 |
| 23.07.2025 | 60,50 | 61,00 | 58,23 | 59,95 | -4,02% | 7.040,00 |
| 22.07.2025 | 61,81 | 62,46 | 61,75 | 62,46 | -1,90% | 1.553,00 |
| 21.07.2025 | 65,00 | 65,00 | 63,67 | 63,67 | -1,55% | 897,00 |
| 18.07.2025 | 63,67 | 64,67 | 63,47 | 64,67 | 1,30% | 1.068,00 |
| 17.07.2025 | 64,66 | 64,66 | 63,50 | 63,84 | 0,54% | 1.232,00 |
| 16.07.2025 | 63,09 | 63,50 | 61,90 | 63,50 | 0,40% | 2.010,00 |
| 15.07.2025 | 63,99 | 64,39 | 63,25 | 63,25 | 0,65% | 1.052,00 |
| 14.07.2025 | 63,51 | 63,91 | 62,46 | 62,84 | -1,66% | 1.750,00 |
| 11.07.2025 | 64,32 | 64,40 | 63,41 | 63,90 | -1,43% | 1.372,00 |
| 10.07.2025 | 63,71 | 66,00 | 63,22 | 64,83 | 2,17% | 2.689,00 |
| 09.07.2025 | 64,50 | 64,50 | 63,19 | 63,45 | -0,38% | 2.533,00 |
| 08.07.2025 | 61,26 | 64,69 | 61,26 | 63,69 | 4,14% | 1.984,00 |
| 07.07.2025 | 61,91 | 62,90 | 60,84 | 61,16 | -0,08% | 1.649,00 |
| 04.07.2025 | 62,00 | 62,00 | 61,16 | 61,21 | -1,83% | 217,00 |
| 03.07.2025 | 62,34 | 62,97 | 61,91 | 62,35 | 0,68% | 2.606,00 |
| 02.07.2025 | 61,04 | 62,22 | 60,60 | 61,93 | 1,41% | 1.794,00 |
| 01.07.2025 | 59,40 | 61,08 | 58,89 | 61,07 | 2,09% | 783,00 |
| 30.06.2025 | 60,33 | 60,71 | 59,72 | 59,82 | -0,85% | 167,00 |
| 27.06.2025 | 60,76 | 60,87 | 59,99 | 60,33 | -0,79% | 554,00 |
| 26.06.2025 | 60,93 | 61,61 | 60,80 | 60,81 | -0,47% | 856,00 |
| 25.06.2025 | 60,96 | 61,10 | 60,43 | 61,10 | 0,08% | 917,00 |
| 24.06.2025 | 60,71 | 61,05 | 60,15 | 61,05 | 2,11% | 235,00 |
| 23.06.2025 | 59,62 | 61,02 | 59,26 | 59,79 | -0,27% | 1.136,00 |
| 20.06.2025 | 58,23 | 60,27 | 58,23 | 59,95 | 3,36% | 1.069,00 |
| 19.06.2025 | 59,14 | 59,29 | 58,00 | 58,00 | -1,99% | 1.280,00 |
| 18.06.2025 | 58,70 | 59,54 | 58,70 | 59,18 | 0,37% | 649,00 |
| 17.06.2025 | 58,97 | 58,99 | 58,34 | 58,96 | -0,07% | 1.542,00 |
| 16.06.2025 | 57,22 | 59,05 | 56,98 | 59,00 | 3,73% | 987,00 |
| 13.06.2025 | 58,23 | 58,23 | 56,88 | 56,88 | -2,80% | 2.106,00 |
| 12.06.2025 | 60,49 | 60,49 | 58,41 | 58,52 | -2,97% | 1.330,00 |
| 11.06.2025 | 60,75 | 61,82 | 60,31 | 60,31 | -1,03% | 1.481,00 |
| 10.06.2025 | 59,20 | 61,73 | 59,10 | 60,94 | 2,21% | 4.680,00 |
| 09.06.2025 | 57,16 | 59,62 | 56,81 | 59,62 | 3,92% | 4.688,00 |
| 06.06.2025 | 56,74 | 57,81 | 56,74 | 57,37 | 1,61% | 1.542,00 |
| 05.06.2025 | 56,79 | 57,64 | 56,30 | 56,46 | -1,07% | 985,00 |
| 04.06.2025 | 56,47 | 57,07 | 55,70 | 57,07 | 1,58% | 2.639,00 |
| 03.06.2025 | 52,51 | 56,18 | 52,16 | 56,18 | 8,08% | 1.078,00 |
| 02.06.2025 | 50,20 | 51,98 | 50,02 | 51,98 | 2,91% | 1.373,00 |
| 30.05.2025 | 52,23 | 52,28 | 50,00 | 50,51 | -0,92% | 1.383,00 |
| 29.05.2025 | 53,00 | 53,30 | 50,73 | 50,98 | 0,08% | 1.165,00 |
| 28.05.2025 | 51,99 | 52,02 | 50,88 | 50,94 | -1,66% | 1.624,00 |
| 27.05.2025 | 50,00 | 52,53 | 50,00 | 51,80 | 2,84% | 3.110,00 |
| 26.05.2025 | 49,99 | 50,37 | 49,67 | 50,37 | 1,81% | 1.153,00 |
| 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 |