56,145€
-0,59%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |