45,093€
0,44%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,07 | 45,07 | 43,89 | 44,76 | -0,30% | - |
| 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 |
| 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 |