69,475€
1,66%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 68,00 | 70,68 | 68,00 | 69,39 | 1,54% | 2.759,00 |
| 28.09.2026 | 68,84 | 68,84 | 66,84 | 68,34 | -1,31% | 1.952,00 |
| 25.09.2026 | 66,04 | 69,25 | 66,04 | 69,25 | 6,03% | 2.479,00 |
| 24.09.2026 | 65,74 | 65,90 | 64,43 | 65,31 | -1,34% | 1.148,00 |
| 23.09.2026 | 66,17 | 66,67 | 64,79 | 66,20 | 0,42% | 1.547,00 |
| 22.09.2026 | 65,43 | 66,44 | 64,67 | 65,92 | 1,35% | 3.213,00 |
| 21.09.2026 | 64,00 | 65,60 | 63,58 | 65,04 | 2,02% | 3.661,00 |
| 18.09.2026 | 61,83 | 63,75 | 61,83 | 63,75 | 3,22% | 2.560,00 |
| 17.09.2026 | 61,55 | 61,98 | 61,13 | 61,76 | 2,08% | 2.096,00 |
| 16.09.2026 | 62,00 | 63,22 | 60,50 | 60,50 | -1,64% | 1.142,00 |
| 15.09.2026 | 61,98 | 62,34 | 61,51 | 61,51 | -1,14% | 207,00 |
| 14.09.2026 | 63,11 | 63,11 | 61,21 | 62,22 | -2,45% | 2.362,00 |
| 11.09.2026 | 62,07 | 64,40 | 61,67 | 63,78 | 3,09% | 735,00 |
| 10.09.2026 | 62,49 | 62,49 | 61,00 | 61,87 | -1,79% | 1.445,00 |
| 09.09.2026 | 63,02 | 63,32 | 62,61 | 63,00 | -1,02% | 184,00 |
| 08.09.2026 | 64,43 | 64,74 | 63,31 | 63,65 | -0,92% | 1.709,00 |
| 07.09.2026 | 63,96 | 64,28 | 63,90 | 64,24 | 0,60% | 264,00 |
| 04.09.2026 | 63,28 | 64,23 | 63,26 | 63,86 | 1,64% | 1.423,00 |
| 03.09.2026 | 62,81 | 62,83 | 61,72 | 62,83 | -0,17% | 1.056,00 |
| 02.09.2026 | 61,37 | 62,94 | 60,68 | 62,94 | 2,34% | 960,00 |
| 01.09.2026 | 63,56 | 63,62 | 61,00 | 61,50 | -3,15% | 1.504,00 |
| 31.08.2026 | 62,66 | 63,70 | 62,58 | 63,50 | 0,46% | 1.781,00 |
| 28.08.2026 | 64,84 | 64,84 | 63,10 | 63,21 | -2,15% | 641,00 |
| 27.08.2026 | 64,32 | 65,12 | 64,00 | 64,60 | 1,25% | 488,00 |
| 26.08.2026 | 63,13 | 63,80 | 62,57 | 63,80 | 1,27% | 804,00 |
| 25.08.2026 | 64,17 | 64,88 | 62,90 | 63,00 | -0,55% | 1.238,00 |
| 24.08.2026 | 64,65 | 64,85 | 62,38 | 63,35 | -2,27% | 3.618,00 |
| 21.08.2026 | 65,25 | 66,02 | 64,82 | 64,82 | -0,06% | 963,00 |
| 20.08.2026 | 66,51 | 66,52 | 64,86 | 64,86 | -3,31% | 1.122,00 |
| 19.08.2026 | 66,83 | 67,77 | 66,60 | 67,08 | -0,33% | 1.263,00 |
| 18.08.2026 | 69,11 | 69,11 | 65,50 | 67,30 | -3,26% | 1.419,00 |
| 17.08.2026 | 68,89 | 70,10 | 68,50 | 69,57 | 3,33% | 648,00 |
| 14.08.2026 | 67,87 | 68,10 | 67,11 | 67,33 | -0,99% | 951,00 |
| 13.08.2026 | 68,88 | 69,54 | 68,00 | 68,00 | -1,45% | 1.014,00 |
| 12.08.2026 | 70,47 | 72,50 | 69,00 | 69,00 | -1,71% | 1.402,00 |
| 11.08.2026 | 71,20 | 72,50 | 70,14 | 70,20 | -0,47% | 840,00 |
| 10.08.2026 | 73,86 | 75,00 | 70,39 | 70,53 | -3,38% | 3.373,00 |
| 07.08.2026 | 70,20 | 74,00 | 68,25 | 73,00 | 13,18% | 9.088,00 |
| 06.08.2026 | 67,21 | 69,02 | 64,50 | 64,50 | -5,12% | 1.222,00 |
| 05.08.2026 | 70,00 | 71,01 | 66,89 | 67,98 | -2,93% | 1.598,00 |
| 04.08.2026 | 66,04 | 70,17 | 65,50 | 70,03 | 7,31% | 1.754,00 |
| 03.08.2026 | 65,20 | 67,00 | 63,10 | 65,26 | 0,23% | 2.221,00 |
| 31.07.2026 | 66,62 | 67,24 | 65,11 | 65,11 | -0,12% | 892,00 |
| 30.07.2026 | 62,96 | 65,51 | 62,71 | 65,19 | 4,30% | 784,00 |
| 29.07.2026 | 65,83 | 66,86 | 62,50 | 62,50 | -6,88% | 2.898,00 |
| 28.07.2026 | 67,52 | 67,56 | 65,50 | 67,12 | -2,11% | 1.877,00 |
| 27.07.2026 | 70,50 | 71,00 | 67,64 | 68,57 | -2,04% | 733,00 |
| 24.07.2026 | 71,11 | 72,00 | 70,00 | 70,00 | -1,60% | 425,00 |
| 23.07.2026 | 73,77 | 74,00 | 70,65 | 71,14 | -4,32% | 2.465,00 |
| 22.07.2026 | 71,54 | 74,80 | 70,00 | 74,35 | 2,40% | 1.775,00 |
| 21.07.2026 | 71,81 | 73,00 | 71,21 | 72,61 | 2,72% | 667,00 |
| 20.07.2026 | 71,14 | 72,65 | 70,69 | 70,69 | -0,74% | 822,00 |
| 17.07.2026 | 70,00 | 71,22 | 66,97 | 71,22 | 0,04% | 12.617,00 |
| 16.07.2026 | 74,92 | 75,80 | 70,95 | 71,19 | -5,41% | 578,00 |
| 15.07.2026 | 77,79 | 78,00 | 74,22 | 75,26 | -1,77% | 599,00 |
| 14.07.2026 | 74,87 | 78,50 | 74,86 | 76,62 | 3,23% | 2.614,00 |
| 13.07.2026 | 76,80 | 76,80 | 73,84 | 74,22 | -4,44% | 848,00 |
| 10.07.2026 | 77,21 | 77,72 | 75,50 | 77,67 | -0,73% | 1.407,00 |
| 09.07.2026 | 75,64 | 79,21 | 75,41 | 78,24 | 4,38% | 1.055,00 |
| 08.07.2026 | 73,32 | 75,03 | 71,71 | 74,96 | 1,78% | 1.619,00 |
| 07.07.2026 | 75,46 | 76,03 | 71,82 | 73,65 | -4,14% | 2.545,00 |
| 06.07.2026 | 75,80 | 78,29 | 75,00 | 76,83 | -0,22% | 503,00 |
| 03.07.2026 | 76,00 | 77,50 | 75,50 | 77,00 | 4,86% | 678,00 |
| 02.07.2026 | 77,85 | 78,86 | 72,80 | 73,43 | -6,35% | 2.285,00 |
| 01.07.2026 | 79,88 | 79,88 | 78,41 | 78,41 | -2,15% | 601,00 |
| 30.06.2026 | 78,23 | 80,13 | 77,96 | 80,13 | 3,31% | 320,00 |
| 29.06.2026 | 78,00 | 79,02 | 77,00 | 77,56 | -0,08% | 1.854,00 |
| 26.06.2026 | 80,47 | 81,00 | 76,59 | 77,62 | -5,59% | 2.731,00 |
| 25.06.2026 | 82,00 | 84,84 | 81,47 | 82,22 | 3,54% | 4.176,00 |
| 24.06.2026 | 82,84 | 83,50 | 79,41 | 79,41 | -3,08% | 748,00 |
| 23.06.2026 | 87,67 | 90,00 | 81,55 | 81,93 | -8,27% | 3.493,00 |
| 22.06.2026 | 86,90 | 90,79 | 84,00 | 89,32 | 2,68% | 14.151,00 |
| 19.06.2026 | 86,16 | 86,99 | 85,50 | 86,99 | -0,33% | 648,00 |
| 18.06.2026 | 82,37 | 87,32 | 82,35 | 87,28 | 5,92% | 3.228,00 |
| 17.06.2026 | 83,49 | 84,30 | 81,26 | 82,40 | 0,07% | 1.242,00 |
| 16.06.2026 | 85,98 | 87,69 | 82,34 | 82,34 | -4,74% | 1.907,00 |
| 15.06.2026 | 84,00 | 86,71 | 84,00 | 86,44 | 5,17% | 2.018,00 |
| 12.06.2026 | 80,77 | 82,47 | 79,80 | 82,19 | 2,74% | 1.861,00 |
| 11.06.2026 | 77,00 | 80,00 | 77,00 | 80,00 | 3,92% | 1.789,00 |
| 10.06.2026 | 78,70 | 79,34 | 76,98 | 76,98 | -1,00% | 1.167,00 |
| 09.06.2026 | 79,66 | 81,50 | 74,15 | 77,76 | -1,98% | 1.140,00 |
| 08.06.2026 | 76,50 | 79,98 | 76,50 | 79,33 | 3,60% | 1.240,00 |
| 05.06.2026 | 82,70 | 82,70 | 76,57 | 76,57 | -7,48% | 4.116,00 |
| 04.06.2026 | 84,97 | 85,45 | 81,50 | 82,76 | -0,41% | 3.704,00 |
| 03.06.2026 | 83,00 | 84,18 | 81,85 | 83,10 | 0,34% | 5.356,00 |
| 02.06.2026 | 83,50 | 86,86 | 81,46 | 82,82 | 5,54% | 6.484,00 |
| 01.06.2026 | 82,27 | 82,29 | 77,87 | 78,47 | -2,94% | 3.114,00 |
| 29.05.2026 | 82,78 | 83,48 | 80,85 | 80,85 | -2,01% | 554,00 |
| 28.05.2026 | 83,05 | 83,68 | 80,44 | 82,51 | -0,98% | 564,00 |
| 27.05.2026 | 84,00 | 90,50 | 82,03 | 83,33 | -1,31% | 3.198,00 |
| 26.05.2026 | 81,23 | 85,80 | 81,13 | 84,44 | 2,35% | 3.771,00 |
| 25.05.2026 | 81,72 | 82,50 | 81,60 | 82,50 | 1,56% | 612,00 |
| 22.05.2026 | 78,15 | 81,40 | 77,73 | 81,23 | 3,76% | 2.290,00 |
| 21.05.2026 | 81,00 | 81,50 | 77,29 | 78,29 | -2,81% | 2.815,00 |
| 20.05.2026 | 79,69 | 81,27 | 79,22 | 80,55 | 2,19% | 2.234,00 |
| 19.05.2026 | 79,05 | 80,46 | 77,70 | 78,82 | 0,48% | 2.392,00 |
| 18.05.2026 | 80,01 | 82,00 | 78,29 | 78,44 | -3,77% | 4.226,00 |
| 15.05.2026 | 81,98 | 82,78 | 80,84 | 81,51 | -1,26% | 1.208,00 |
| 14.05.2026 | 82,70 | 82,78 | 81,70 | 82,55 | -1,15% | 704,00 |
| 13.05.2026 | 83,61 | 85,00 | 82,97 | 83,51 | 3,73% | 1.099,00 |