64,055€
1,36%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 67,44 | 70,70 | 65,50 | 69,19 | 1,85% | 3.293,00 |
| 05.11.2024 | 68,52 | 69,15 | 67,60 | 67,93 | -1,05% | 2.123,00 |
| 04.11.2024 | 68,42 | 69,24 | 68,00 | 68,65 | -0,64% | 470,00 |
| 01.11.2024 | 68,02 | 69,34 | 67,80 | 69,09 | 3,17% | 1.209,00 |
| 31.10.2024 | 69,52 | 69,98 | 66,97 | 66,97 | -4,04% | 682,00 |
| 30.10.2024 | 73,01 | 73,01 | 69,79 | 69,79 | -4,72% | 382,00 |
| 29.10.2024 | 71,07 | 73,25 | 71,00 | 73,25 | 2,65% | 1.411,00 |
| 28.10.2024 | 70,83 | 71,66 | 70,68 | 71,36 | 0,00% | 892,00 |
| 25.10.2024 | 71,46 | 71,46 | 71,23 | 71,36 | 2,04% | 29,00 |
| 24.10.2024 | 70,49 | 70,64 | 69,84 | 69,93 | 0,04% | 303,00 |
| 23.10.2024 | 70,99 | 71,50 | 69,90 | 69,90 | 1,17% | 1.801,00 |
| 22.10.2024 | 68,96 | 69,22 | 68,96 | 69,09 | -0,89% | 418,00 |
| 21.10.2024 | 70,86 | 71,24 | 69,71 | 69,71 | -1,72% | 908,00 |
| 18.10.2024 | 71,25 | 71,47 | 70,56 | 70,93 | -0,62% | 686,00 |
| 17.10.2024 | 70,16 | 72,09 | 70,14 | 71,37 | 0,79% | 742,00 |
| 16.10.2024 | 69,31 | 71,17 | 68,20 | 70,81 | 1,78% | 1.752,00 |
| 15.10.2024 | 72,78 | 72,78 | 69,57 | 69,57 | -3,95% | 552,00 |
| 14.10.2024 | 71,60 | 72,43 | 71,04 | 72,43 | 0,88% | 625,00 |
| 11.10.2024 | 70,87 | 71,80 | 70,47 | 71,80 | 2,38% | 431,00 |
| 10.10.2024 | 71,62 | 71,75 | 70,13 | 70,13 | -1,50% | 492,00 |
| 09.10.2024 | 70,18 | 71,20 | 70,18 | 71,20 | 1,19% | 50,00 |
| 08.10.2024 | 69,27 | 70,36 | 69,27 | 70,36 | 1,60% | 1.301,00 |
| 07.10.2024 | 70,47 | 70,98 | 69,25 | 69,25 | -2,24% | 1.849,00 |
| 04.10.2024 | 70,01 | 72,20 | 70,01 | 70,84 | 2,00% | 1.198,00 |
| 03.10.2024 | 70,40 | 70,52 | 69,45 | 69,45 | -2,69% | 275,00 |
| 02.10.2024 | 69,64 | 71,37 | 69,49 | 71,37 | 2,65% | 840,00 |
| 01.10.2024 | 72,37 | 73,08 | 69,53 | 69,53 | -2,58% | 1.083,00 |
| 30.09.2024 | 72,47 | 72,47 | 70,31 | 71,37 | -1,18% | 538,00 |
| 27.09.2024 | 71,67 | 72,22 | 71,66 | 72,22 | 0,63% | 362,00 |
| 26.09.2024 | 68,70 | 71,77 | 68,70 | 71,77 | 4,74% | 358,00 |
| 25.09.2024 | 69,23 | 69,35 | 68,52 | 68,52 | -1,68% | 588,00 |
| 24.09.2024 | 69,14 | 70,78 | 69,14 | 69,69 | 1,25% | 1.027,00 |
| 23.09.2024 | 69,01 | 69,49 | 68,83 | 68,83 | 1,28% | 1.788,00 |
| 20.09.2024 | 70,60 | 70,60 | 67,96 | 67,96 | -5,31% | 947,00 |
| 19.09.2024 | 69,94 | 71,77 | 69,57 | 71,77 | 3,49% | 1.134,00 |
| 18.09.2024 | 69,02 | 69,35 | 69,02 | 69,35 | -1,77% | 64,00 |
| 17.09.2024 | 69,67 | 70,60 | 69,02 | 70,60 | 2,38% | 606,00 |
| 16.09.2024 | 70,00 | 70,30 | 68,46 | 68,96 | -1,64% | 514,00 |
| 13.09.2024 | 68,88 | 70,11 | 68,38 | 70,11 | 1,01% | 1.061,00 |
| 12.09.2024 | 70,62 | 70,63 | 69,41 | 69,41 | 0,51% | 123,00 |
| 11.09.2024 | 68,24 | 69,06 | 67,56 | 69,06 | 2,65% | 96,00 |
| 10.09.2024 | 67,88 | 68,36 | 67,09 | 67,28 | -0,65% | 888,00 |
| 09.09.2024 | 65,60 | 67,77 | 65,60 | 67,72 | 0,46% | 16.272,00 |
| 06.09.2024 | 68,50 | 69,43 | 66,88 | 67,41 | -1,81% | 757,00 |
| 05.09.2024 | 69,53 | 69,53 | 68,50 | 68,65 | -1,24% | 749,00 |
| 04.09.2024 | 68,60 | 69,51 | 68,00 | 69,51 | -0,70% | 1.226,00 |
| 03.09.2024 | 73,98 | 74,00 | 70,00 | 70,00 | -5,52% | 1.202,00 |
| 02.09.2024 | 74,51 | 74,65 | 74,09 | 74,09 | 0,62% | 113,00 |
| 30.08.2024 | 73,56 | 74,49 | 73,56 | 73,63 | 1,14% | 372,00 |
| 29.08.2024 | 70,70 | 74,53 | 70,20 | 72,80 | 0,80% | 1.573,00 |
| 28.08.2024 | 72,28 | 72,28 | 72,22 | 72,22 | -0,08% | 319,00 |
| 27.08.2024 | 72,23 | 72,28 | 71,50 | 72,28 | 0,10% | 657,00 |
| 26.08.2024 | 73,41 | 73,41 | 72,07 | 72,21 | -1,94% | 772,00 |
| 23.08.2024 | 72,40 | 73,64 | 72,40 | 73,64 | 2,28% | 571,00 |
| 22.08.2024 | 73,59 | 73,97 | 72,00 | 72,00 | -2,57% | 663,00 |
| 21.08.2024 | 72,00 | 74,10 | 71,00 | 73,90 | 2,81% | 1.886,00 |
| 20.08.2024 | 74,44 | 74,57 | 71,83 | 71,88 | -2,27% | 1.006,00 |
| 19.08.2024 | 73,34 | 73,55 | 72,81 | 73,55 | 0,14% | 1.387,00 |
| 16.08.2024 | 74,06 | 76,50 | 73,21 | 73,45 | -0,41% | 3.254,00 |
| 15.08.2024 | 71,41 | 74,16 | 70,75 | 73,75 | 4,42% | 2.030,00 |
| 14.08.2024 | 72,18 | 72,18 | 69,92 | 70,63 | -1,12% | 512,00 |
| 13.08.2024 | 70,69 | 71,43 | 69,74 | 71,43 | 3,00% | 1.006,00 |
| 12.08.2024 | 70,40 | 70,47 | 69,12 | 69,35 | -0,59% | 841,00 |
| 09.08.2024 | 70,99 | 71,33 | 68,79 | 69,76 | -0,14% | 1.303,00 |
| 08.08.2024 | 66,04 | 70,45 | 65,51 | 69,86 | 5,27% | 1.238,00 |
| 07.08.2024 | 68,60 | 70,50 | 66,35 | 66,36 | -5,19% | 1.148,00 |
| 06.08.2024 | 69,35 | 69,99 | 68,23 | 69,99 | 4,57% | 1.906,00 |
| 05.08.2024 | 69,00 | 69,17 | 65,01 | 66,93 | -2,60% | 2.910,00 |
| 02.08.2024 | 74,79 | 74,79 | 68,72 | 68,72 | -11,47% | 1.874,00 |
| 01.08.2024 | 82,87 | 83,07 | 77,53 | 77,62 | -5,70% | 476,00 |
| 31.07.2024 | 81,85 | 82,40 | 81,30 | 82,31 | 2,94% | 330,00 |
| 30.07.2024 | 81,94 | 82,27 | 79,96 | 79,96 | -1,77% | 36,00 |
| 29.07.2024 | 80,33 | 82,03 | 80,30 | 81,40 | 1,47% | 556,00 |
| 26.07.2024 | 78,91 | 80,22 | 78,64 | 80,22 | -0,57% | 304,00 |
| 25.07.2024 | 81,31 | 81,31 | 76,11 | 80,68 | 1,22% | 4.863,00 |
| 24.07.2024 | 82,21 | 82,42 | 79,71 | 79,71 | -4,29% | 1.045,00 |
| 23.07.2024 | 84,33 | 84,82 | 83,03 | 83,28 | -1,35% | 510,00 |
| 22.07.2024 | 82,35 | 84,42 | 82,35 | 84,42 | 1,97% | 537,00 |
| 19.07.2024 | 83,93 | 84,64 | 82,25 | 82,79 | -0,37% | 558,00 |
| 18.07.2024 | 85,55 | 87,50 | 83,10 | 83,10 | -1,87% | 1.539,00 |
| 17.07.2024 | 86,25 | 88,04 | 84,17 | 84,68 | -0,98% | 1.640,00 |
| 16.07.2024 | 85,09 | 85,52 | 84,04 | 85,52 | 0,19% | 330,00 |
| 15.07.2024 | 84,99 | 85,69 | 84,58 | 85,36 | 0,33% | 396,00 |
| 12.07.2024 | 84,75 | 85,80 | 84,24 | 85,08 | -0,95% | 135,00 |
| 11.07.2024 | 87,61 | 87,61 | 85,90 | 85,90 | -3,08% | 908,00 |
| 10.07.2024 | 85,25 | 88,71 | 85,25 | 88,63 | 2,64% | 476,00 |
| 09.07.2024 | 86,06 | 86,81 | 86,06 | 86,35 | 0,12% | 119,00 |
| 08.07.2024 | 84,71 | 86,41 | 84,71 | 86,25 | 0,31% | 169,00 |