54,430€
-4,34%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 54,50 | 55,45 | 53,35 | 54,53 | -4,17% | - |
| 06.03.2026 | 58,76 | 60,00 | 56,50 | 56,90 | -1,81% | 1.587,00 |
| 05.03.2026 | 60,29 | 60,83 | 57,88 | 57,95 | -3,48% | 1.299,00 |
| 04.03.2026 | 60,95 | 62,25 | 59,80 | 60,04 | -1,90% | 1.087,00 |
| 03.03.2026 | 62,72 | 62,99 | 61,20 | 61,20 | -3,35% | 1.452,00 |
| 02.03.2026 | 62,31 | 63,32 | 61,00 | 63,32 | 1,43% | 1.416,00 |
| 27.02.2026 | 63,50 | 63,50 | 61,62 | 62,43 | -1,03% | 782,00 |
| 26.02.2026 | 63,50 | 64,60 | 62,81 | 63,08 | -1,31% | 355,00 |
| 25.02.2026 | 64,13 | 64,49 | 63,92 | 63,92 | -1,57% | 1.097,00 |
| 24.02.2026 | 64,97 | 66,36 | 64,90 | 64,94 | 1,85% | 176,00 |
| 23.02.2026 | 65,11 | 66,01 | 63,59 | 63,76 | -3,69% | 403,00 |
| 20.02.2026 | 66,08 | 66,88 | 65,00 | 66,20 | 1,77% | 545,00 |
| 19.02.2026 | 66,55 | 67,14 | 64,68 | 65,05 | -2,75% | 745,00 |
| 18.02.2026 | 66,60 | 69,50 | 66,60 | 66,89 | -0,55% | 2.067,00 |
| 17.02.2026 | 66,22 | 67,26 | 65,31 | 67,26 | 1,31% | 1.222,00 |
| 16.02.2026 | 65,98 | 66,69 | 65,98 | 66,39 | 0,03% | 40,00 |
| 13.02.2026 | 66,61 | 66,93 | 65,61 | 66,37 | -0,44% | 691,00 |
| 12.02.2026 | 67,88 | 70,00 | 66,18 | 66,66 | -2,26% | 1.419,00 |
| 11.02.2026 | 64,97 | 68,42 | 64,34 | 68,20 | 5,56% | 1.626,00 |
| 10.02.2026 | 62,81 | 64,97 | 62,81 | 64,61 | 3,34% | 2.427,00 |
| 09.02.2026 | 64,36 | 64,36 | 59,50 | 62,52 | -3,26% | 1.890,00 |
| 06.02.2026 | 62,78 | 66,45 | 62,37 | 64,63 | -2,22% | 4.030,00 |
| 05.02.2026 | 66,75 | 67,04 | 64,84 | 66,10 | -1,72% | 1.218,00 |
| 04.02.2026 | 65,03 | 67,43 | 64,64 | 67,26 | 4,28% | 648,00 |
| 03.02.2026 | 66,19 | 66,90 | 64,00 | 64,50 | -2,02% | 3.232,00 |
| 02.02.2026 | 63,34 | 67,12 | 62,00 | 65,83 | 2,48% | 4.112,00 |
| 30.01.2026 | 66,29 | 66,29 | 63,55 | 64,24 | -2,59% | 2.578,00 |
| 29.01.2026 | 67,20 | 68,40 | 63,94 | 65,95 | -1,87% | 3.797,00 |
| 28.01.2026 | 65,30 | 68,43 | 65,30 | 67,21 | 6,72% | 1.314,00 |
| 27.01.2026 | 63,61 | 63,61 | 62,78 | 62,98 | 0,29% | 227,00 |
| 26.01.2026 | 63,17 | 63,30 | 62,35 | 62,80 | -0,32% | 666,00 |
| 23.01.2026 | 64,25 | 65,50 | 62,42 | 63,00 | -1,96% | 899,00 |
| 22.01.2026 | 65,60 | 67,68 | 64,26 | 64,26 | -1,61% | 3.771,00 |
| 21.01.2026 | 62,44 | 65,47 | 62,44 | 65,31 | 5,14% | 3.471,00 |
| 20.01.2026 | 63,44 | 63,44 | 61,33 | 62,12 | -2,33% | 2.693,00 |
| 19.01.2026 | 63,12 | 65,00 | 62,36 | 63,60 | -1,27% | 4.486,00 |
| 16.01.2026 | 64,11 | 64,92 | 64,11 | 64,42 | -0,45% | 577,00 |
| 15.01.2026 | 64,65 | 65,29 | 64,36 | 64,71 | 1,65% | 1.407,00 |
| 14.01.2026 | 63,07 | 64,10 | 62,82 | 63,66 | 0,24% | 1.212,00 |
| 13.01.2026 | 62,97 | 64,22 | 62,45 | 63,51 | 0,68% | 888,00 |
| 12.01.2026 | 64,17 | 64,66 | 62,81 | 63,08 | -3,15% | 2.923,00 |
| 09.01.2026 | 63,38 | 65,13 | 63,07 | 65,13 | 3,27% | 1.150,00 |
| 08.01.2026 | 63,22 | 63,48 | 62,16 | 63,07 | 0,27% | 1.529,00 |
| 07.01.2026 | 64,18 | 64,80 | 61,73 | 62,90 | -2,09% | 6.641,00 |
| 06.01.2026 | 59,07 | 64,25 | 58,85 | 64,24 | 11,96% | 7.031,00 |
| 05.01.2026 | 56,12 | 58,72 | 55,64 | 57,38 | 2,63% | 1.342,00 |
| 02.01.2026 | 54,35 | 55,91 | 54,13 | 55,91 | 1,95% | 2.109,00 |
| 30.12.2025 | 54,67 | 54,84 | 54,67 | 54,84 | 0,61% | 49,00 |
| 29.12.2025 | 55,40 | 55,51 | 54,46 | 54,51 | -1,43% | 932,00 |
| 23.12.2025 | 56,29 | 56,61 | 55,30 | 55,30 | -1,78% | 2.308,00 |
| 22.12.2025 | 55,43 | 56,97 | 55,43 | 56,30 | 1,72% | 1.082,00 |
| 19.12.2025 | 54,78 | 55,35 | 54,64 | 55,35 | 0,75% | 895,00 |
| 18.12.2025 | 54,50 | 55,70 | 54,50 | 54,94 | 1,37% | 1.236,00 |
| 17.12.2025 | 56,15 | 56,21 | 54,20 | 54,20 | -2,55% | 1.820,00 |
| 16.12.2025 | 56,48 | 58,49 | 55,62 | 55,62 | -2,52% | 1.172,00 |
| 15.12.2025 | 57,59 | 57,87 | 56,61 | 57,06 | -0,51% | 1.693,00 |
| 12.12.2025 | 58,82 | 59,30 | 57,35 | 57,35 | -2,22% | 1.720,00 |
| 11.12.2025 | 57,23 | 58,65 | 57,23 | 58,65 | 0,77% | 1.328,00 |
| 10.12.2025 | 57,67 | 58,25 | 57,16 | 58,20 | 0,88% | 1.293,00 |
| 09.12.2025 | 57,72 | 57,93 | 57,09 | 57,69 | -0,03% | 1.645,00 |
| 08.12.2025 | 56,79 | 57,76 | 56,36 | 57,71 | 2,21% | 1.882,00 |
| 05.12.2025 | 55,50 | 57,35 | 55,50 | 56,46 | 2,84% | 2.422,00 |
| 04.12.2025 | 54,39 | 56,00 | 54,03 | 54,90 | 1,70% | 3.354,00 |
| 03.12.2025 | 49,40 | 53,98 | 49,20 | 53,98 | 10,61% | 4.384,00 |
| 02.12.2025 | 46,12 | 48,89 | 46,05 | 48,80 | 5,63% | 908,00 |
| 01.12.2025 | 45,71 | 46,58 | 45,00 | 46,20 | 0,56% | 1.561,00 |
| 28.11.2025 | 44,81 | 46,30 | 44,81 | 45,95 | 1,65% | 1.136,00 |
| 27.11.2025 | 45,53 | 45,53 | 44,40 | 45,20 | -0,99% | 2.466,00 |
| 26.11.2025 | 45,22 | 45,80 | 45,13 | 45,65 | 1,75% | 180,00 |
| 25.11.2025 | 44,54 | 45,19 | 43,75 | 44,87 | 1,48% | 2.455,00 |
| 24.11.2025 | 44,21 | 44,38 | 43,75 | 44,21 | -0,36% | 1.201,00 |
| 21.11.2025 | 42,90 | 44,50 | 42,00 | 44,37 | 1,93% | 2.262,00 |
| 20.11.2025 | 45,00 | 45,20 | 43,25 | 43,53 | -1,72% | 2.514,00 |
| 19.11.2025 | 43,76 | 44,37 | 43,76 | 44,29 | 0,17% | 790,00 |
| 18.11.2025 | 44,01 | 44,56 | 43,73 | 44,22 | 0,47% | 1.303,00 |
| 17.11.2025 | 46,11 | 46,74 | 44,00 | 44,01 | -4,03% | 767,00 |
| 14.11.2025 | 47,41 | 47,41 | 45,86 | 45,86 | -2,22% | 1.252,00 |
| 13.11.2025 | 47,91 | 48,01 | 46,90 | 46,90 | -4,10% | 1.674,00 |
| 12.11.2025 | 47,31 | 48,91 | 47,31 | 48,91 | 2,39% | 170,00 |
| 11.11.2025 | 48,11 | 48,12 | 47,40 | 47,77 | -0,87% | 685,00 |
| 10.11.2025 | 49,01 | 49,70 | 48,00 | 48,19 | 0,06% | 1.451,00 |
| 07.11.2025 | 50,17 | 50,17 | 45,92 | 48,16 | -6,86% | 2.736,00 |
| 06.11.2025 | 53,11 | 53,11 | 51,36 | 51,70 | -2,53% | 188,00 |
| 05.11.2025 | 51,78 | 53,04 | 51,51 | 53,04 | 1,80% | 559,00 |
| 04.11.2025 | 53,50 | 53,78 | 52,01 | 52,10 | -4,42% | 611,00 |
| 03.11.2025 | 54,04 | 55,27 | 54,04 | 54,51 | 0,07% | 1.735,00 |
| 31.10.2025 | 53,97 | 54,47 | 53,50 | 54,47 | -0,51% | 1.090,00 |
| 30.10.2025 | 54,18 | 54,75 | 53,58 | 54,75 | 1,58% | 195,00 |
| 29.10.2025 | 55,23 | 55,23 | 53,90 | 53,90 | -1,79% | 980,00 |
| 28.10.2025 | 55,55 | 55,58 | 54,51 | 54,88 | -0,78% | 688,00 |
| 27.10.2025 | 54,99 | 55,78 | 54,66 | 55,31 | 1,06% | 985,00 |
| 24.10.2025 | 56,45 | 56,65 | 54,73 | 54,73 | -1,55% | 405,00 |
| 23.10.2025 | 56,01 | 56,05 | 53,94 | 55,59 | 1,52% | 774,00 |
| 22.10.2025 | 55,75 | 56,62 | 54,76 | 54,76 | -5,88% | 121,00 |
| 21.10.2025 | 57,84 | 58,18 | 57,39 | 58,18 | 0,83% | 822,00 |
| 20.10.2025 | 55,81 | 57,90 | 55,81 | 57,70 | 3,26% | 5.306,00 |
| 17.10.2025 | 55,14 | 56,16 | 54,00 | 55,88 | -0,43% | 1.367,00 |
| 16.10.2025 | 55,85 | 56,66 | 55,85 | 56,12 | 0,12% | 185,00 |
| 15.10.2025 | 55,80 | 56,60 | 55,09 | 56,05 | -1,42% | 4.516,00 |
| 14.10.2025 | 55,30 | 57,32 | 53,77 | 56,86 | 2,32% | 1.122,00 |