78,465€
0,22%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 78,17 | 78,37 | 77,89 | 78,05 | -0,31% | - |
| 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 |
| 12.05.2026 | 85,00 | 85,00 | 80,51 | 80,51 | -3,68% | 1.771,00 |
| 11.05.2026 | 84,78 | 84,78 | 82,03 | 83,59 | -0,14% | 2.423,00 |
| 08.05.2026 | 87,99 | 90,50 | 82,53 | 83,71 | -2,72% | 3.818,00 |
| 07.05.2026 | 88,48 | 88,59 | 84,79 | 86,05 | -1,26% | 3.141,00 |
| 06.05.2026 | 83,00 | 87,38 | 80,50 | 87,15 | 3,58% | 6.222,00 |
| 05.05.2026 | 81,30 | 84,72 | 81,09 | 84,14 | 3,24% | 2.781,00 |
| 04.05.2026 | 80,00 | 82,04 | 79,96 | 81,50 | 3,22% | 4.282,00 |
| 30.04.2026 | 77,08 | 79,05 | 76,20 | 78,96 | 1,74% | 1.852,00 |
| 29.04.2026 | 75,00 | 77,61 | 73,50 | 77,61 | 8,27% | 1.757,00 |
| 28.04.2026 | 74,20 | 74,20 | 71,68 | 71,68 | -2,50% | 1.479,00 |
| 27.04.2026 | 76,60 | 76,62 | 73,15 | 73,52 | -3,47% | 835,00 |
| 24.04.2026 | 78,34 | 79,20 | 75,49 | 76,16 | -1,18% | 2.769,00 |
| 23.04.2026 | 73,20 | 78,86 | 72,74 | 77,07 | 9,63% | 3.181,00 |
| 22.04.2026 | 69,66 | 70,30 | 69,17 | 70,30 | 1,85% | 1.126,00 |
| 21.04.2026 | 68,81 | 69,55 | 68,46 | 69,02 | 1,81% | 879,00 |
| 20.04.2026 | 66,25 | 67,79 | 66,25 | 67,79 | 1,80% | 554,00 |
| 17.04.2026 | 63,62 | 67,50 | 63,60 | 66,59 | 2,51% | 2.463,00 |
| 16.04.2026 | 63,14 | 65,50 | 63,14 | 64,96 | 3,49% | 1.541,00 |
| 15.04.2026 | 63,37 | 63,47 | 62,07 | 62,77 | -0,79% | 395,00 |
| 14.04.2026 | 62,99 | 63,40 | 61,94 | 63,27 | 2,43% | 590,00 |
| 13.04.2026 | 60,55 | 61,77 | 60,40 | 61,77 | 1,60% | 3.547,00 |
| 10.04.2026 | 60,70 | 61,14 | 60,62 | 60,80 | 1,37% | 836,00 |
| 09.04.2026 | 60,80 | 60,80 | 59,66 | 59,98 | -0,76% | 560,00 |
| 08.04.2026 | 59,50 | 60,99 | 59,00 | 60,44 | 5,20% | 1.217,00 |
| 07.04.2026 | 56,64 | 58,62 | 56,64 | 57,45 | 1,43% | 2.344,00 |
| 02.04.2026 | 55,36 | 56,64 | 55,27 | 56,64 | -0,40% | 642,00 |
| 01.04.2026 | 56,44 | 56,87 | 55,95 | 56,87 | 1,52% | 400,00 |
| 31.03.2026 | 52,90 | 56,06 | 52,89 | 56,02 | 6,75% | 1.755,00 |
| 30.03.2026 | 54,24 | 54,54 | 52,40 | 52,48 | -4,27% | 172,00 |
| 27.03.2026 | 55,28 | 55,28 | 54,15 | 54,82 | -2,66% | 951,00 |
| 26.03.2026 | 56,72 | 57,00 | 55,20 | 56,32 | -2,26% | 1.053,00 |
| 25.03.2026 | 57,32 | 57,62 | 57,19 | 57,62 | 0,70% | 395,00 |
| 24.03.2026 | 55,73 | 57,41 | 54,97 | 57,22 | 3,85% | 538,00 |
| 23.03.2026 | 53,98 | 55,97 | 53,72 | 55,10 | 1,92% | 1.173,00 |
| 20.03.2026 | 54,75 | 55,08 | 53,92 | 54,06 | -1,30% | 866,00 |
| 19.03.2026 | 56,16 | 56,29 | 54,53 | 54,77 | -3,76% | 506,00 |
| 18.03.2026 | 56,13 | 56,91 | 55,75 | 56,91 | 0,96% | 792,00 |
| 17.03.2026 | 55,50 | 56,69 | 54,50 | 56,37 | 1,60% | 1.812,00 |
| 16.03.2026 | 55,10 | 55,48 | 54,33 | 55,48 | 1,74% | 261,00 |
| 13.03.2026 | 54,68 | 54,68 | 54,15 | 54,53 | -0,58% | 217,00 |
| 12.03.2026 | 57,00 | 57,00 | 54,23 | 54,85 | -2,87% | 714,00 |
| 11.03.2026 | 56,64 | 56,64 | 56,28 | 56,47 | -1,65% | 34,00 |
| 10.03.2026 | 56,34 | 57,51 | 56,00 | 57,42 | 2,03% | 624,00 |
| 09.03.2026 | 55,72 | 56,28 | 53,00 | 56,28 | -1,09% | 3.315,00 |
| 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 |