86,170€
-1,50%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 87,35 | 87,51 | 86,68 | 86,68 | -0,91% | 105,00 |
| 29.04.2024 | 87,46 | 87,84 | 86,60 | 87,48 | -1,06% | 689,00 |
| 26.04.2024 | 85,18 | 88,42 | 85,18 | 88,42 | 2,81% | 330,00 |
| 25.04.2024 | 83,69 | 86,00 | 83,69 | 86,00 | 1,90% | 955,00 |
| 24.04.2024 | 83,17 | 85,55 | 83,00 | 84,40 | 4,56% | 1.414,00 |
| 23.04.2024 | 78,75 | 81,10 | 78,62 | 80,72 | 2,57% | 150,00 |
| 22.04.2024 | 77,30 | 79,12 | 77,15 | 78,70 | 3,08% | 679,00 |
| 19.04.2024 | 78,81 | 78,81 | 76,35 | 76,35 | -3,70% | 485,00 |
| 18.04.2024 | 79,94 | 80,05 | 78,20 | 79,28 | -0,71% | 830,00 |
| 17.04.2024 | 80,80 | 81,55 | 79,50 | 79,85 | -2,00% | 648,00 |
| 16.04.2024 | 81,14 | 81,74 | 80,57 | 81,48 | 1,47% | 738,00 |
| 15.04.2024 | 81,04 | 82,43 | 80,30 | 80,30 | -0,34% | 1.070,00 |
| 12.04.2024 | 83,19 | 83,90 | 80,57 | 80,57 | -2,63% | 357,00 |
| 11.04.2024 | 82,34 | 82,75 | 81,80 | 82,75 | 0,32% | 316,00 |
| 10.04.2024 | 84,81 | 84,86 | 82,05 | 82,49 | -2,26% | 840,00 |
| 09.04.2024 | 82,49 | 84,40 | 81,81 | 84,40 | 3,08% | 845,00 |
| 08.04.2024 | 80,51 | 82,31 | 80,51 | 81,88 | 1,19% | 986,00 |
| 05.04.2024 | 80,14 | 81,04 | 79,68 | 80,92 | 1,48% | 796,00 |
| 04.04.2024 | 81,86 | 82,97 | 79,46 | 79,74 | -1,83% | 1.139,00 |
| 03.04.2024 | 81,10 | 81,93 | 81,10 | 81,23 | 0,05% | 345,00 |
| 02.04.2024 | 83,26 | 83,81 | 81,00 | 81,19 | -1,87% | 408,00 |
| 28.03.2024 | 82,42 | 82,84 | 82,42 | 82,74 | 0,53% | 30,00 |
| 27.03.2024 | 79,60 | 82,30 | 79,60 | 82,30 | 3,37% | 143,00 |
| 26.03.2024 | 80,68 | 80,68 | 79,62 | 79,62 | -1,53% | 483,00 |
| 25.03.2024 | 81,16 | 81,62 | 80,40 | 80,86 | -1,99% | 434,00 |
| 22.03.2024 | 82,62 | 82,62 | 82,50 | 82,50 | 0,29% | 66,00 |
| 21.03.2024 | 81,82 | 83,90 | 81,36 | 82,26 | 3,60% | 322,00 |
| 20.03.2024 | 79,92 | 80,16 | 79,40 | 79,40 | -1,49% | 172,00 |
| 19.03.2024 | 80,66 | 81,32 | 79,88 | 80,60 | -1,06% | 491,00 |
| 18.03.2024 | 81,04 | 82,14 | 81,04 | 81,46 | -0,42% | 539,00 |
| 15.03.2024 | 81,24 | 82,08 | 80,08 | 81,80 | -0,49% | 577,00 |
| 14.03.2024 | 83,58 | 83,58 | 82,20 | 82,20 | -0,56% | 29,00 |
| 13.03.2024 | 84,68 | 84,70 | 82,44 | 82,66 | -0,89% | 176,00 |
| 12.03.2024 | 82,78 | 84,32 | 82,78 | 83,40 | 1,09% | 291,00 |
| 11.03.2024 | 81,44 | 82,66 | 80,46 | 82,50 | 1,35% | 712,00 |
| 08.03.2024 | 85,46 | 85,90 | 81,40 | 81,40 | -4,86% | 1.670,00 |
| 07.03.2024 | 80,48 | 85,94 | 80,48 | 85,56 | 6,66% | 1.504,00 |
| 06.03.2024 | 79,02 | 81,00 | 79,02 | 80,22 | 1,88% | 171,00 |
| 05.03.2024 | 80,02 | 80,02 | 78,70 | 78,74 | -1,99% | 549,00 |
| 04.03.2024 | 79,56 | 80,92 | 79,56 | 80,34 | 0,35% | 718,00 |
| 01.03.2024 | 78,42 | 80,42 | 77,52 | 80,06 | 2,93% | 272,00 |
| 29.02.2024 | 75,54 | 77,78 | 75,54 | 77,78 | 2,91% | 354,00 |
| 28.02.2024 | 76,22 | 76,78 | 75,56 | 75,58 | -1,82% | 311,00 |
| 27.02.2024 | 76,52 | 77,32 | 76,04 | 76,98 | 0,71% | 303,00 |
| 26.02.2024 | 76,68 | 76,82 | 75,80 | 76,44 | -0,29% | 855,00 |
| 23.02.2024 | 77,64 | 77,64 | 76,32 | 76,66 | -1,52% | 222,00 |
| 22.02.2024 | 77,96 | 78,98 | 76,90 | 77,84 | 2,42% | 355,00 |
| 21.02.2024 | 76,30 | 76,30 | 75,54 | 76,00 | 0,18% | 235,00 |
| 20.02.2024 | 75,16 | 76,50 | 74,32 | 75,86 | -0,11% | 5.365,00 |
| 19.02.2024 | 75,58 | 76,14 | 75,58 | 75,94 | 0,26% | 241,00 |
| 16.02.2024 | 76,90 | 77,10 | 75,72 | 75,74 | -1,25% | 544,00 |
| 15.02.2024 | 74,90 | 76,86 | 74,90 | 76,70 | 2,46% | 1.223,00 |
| 14.02.2024 | 75,34 | 76,30 | 74,66 | 74,86 | -0,29% | 472,00 |
| 13.02.2024 | 77,68 | 77,80 | 75,00 | 75,08 | -4,01% | 852,00 |
| 12.02.2024 | 78,58 | 79,52 | 78,00 | 78,22 | -1,36% | 2.875,00 |
| 09.02.2024 | 78,76 | 79,50 | 78,76 | 79,30 | 0,81% | 656,00 |
| 08.02.2024 | 77,20 | 78,84 | 77,08 | 78,66 | 1,71% | 1.087,00 |
| 07.02.2024 | 77,54 | 77,80 | 77,00 | 77,34 | 0,05% | 524,00 |
| 06.02.2024 | 80,06 | 80,50 | 77,30 | 77,30 | -3,57% | 1.970,00 |
| 05.02.2024 | 77,58 | 80,44 | 77,58 | 80,16 | 3,09% | 245,00 |
| 02.02.2024 | 77,00 | 77,88 | 75,50 | 77,76 | -0,05% | 1.651,00 |
| 01.02.2024 | 78,76 | 79,74 | 77,80 | 77,80 | -2,14% | 289,00 |
| 31.01.2024 | 78,48 | 79,50 | 78,26 | 79,50 | 0,38% | 554,00 |
| 30.01.2024 | 80,14 | 80,56 | 79,00 | 79,20 | -0,48% | 510,00 |
| 29.01.2024 | 80,00 | 80,54 | 79,28 | 79,58 | -1,39% | 1.484,00 |
| 26.01.2024 | 81,66 | 81,66 | 80,70 | 80,70 | -3,33% | 332,00 |
| 25.01.2024 | 82,90 | 84,10 | 82,58 | 83,48 | 0,77% | 1.277,00 |
| 24.01.2024 | 83,56 | 83,70 | 82,78 | 82,84 | -2,10% | 703,00 |
| 23.01.2024 | 83,44 | 84,62 | 83,42 | 84,62 | 1,51% | 155,00 |
| 22.01.2024 | 82,80 | 83,50 | 82,20 | 83,36 | 1,44% | 338,00 |
| 19.01.2024 | 79,28 | 82,18 | 79,28 | 82,18 | 3,35% | 483,00 |
| 18.01.2024 | 79,06 | 79,68 | 78,90 | 79,52 | 3,65% | 134,00 |
| 17.01.2024 | 78,04 | 78,04 | 75,96 | 76,72 | -2,07% | 232,00 |
| 16.01.2024 | 78,10 | 78,70 | 77,76 | 78,34 | 0,08% | 266,00 |
| 15.01.2024 | 78,40 | 78,40 | 77,66 | 78,28 | 1,08% | 63,00 |
| 12.01.2024 | 77,56 | 77,64 | 77,44 | 77,44 | -0,79% | 36,00 |
| 11.01.2024 | 78,48 | 78,48 | 77,14 | 78,06 | 0,00% | 1.781,00 |
| 10.01.2024 | 77,78 | 78,42 | 77,58 | 78,06 | -0,15% | 2.103,00 |
| 09.01.2024 | 75,24 | 78,20 | 74,40 | 78,18 | 0,05% | 3.266,00 |
| 08.01.2024 | 76,78 | 78,14 | 76,22 | 78,14 | 1,82% | 434,00 |
| 05.01.2024 | 76,44 | 77,00 | 76,02 | 76,74 | 0,37% | 130,00 |
| 04.01.2024 | 77,78 | 77,78 | 73,62 | 76,46 | -0,62% | 4.674,00 |
| 03.01.2024 | 78,62 | 78,94 | 76,94 | 76,94 | -2,06% | 528,00 |
| 02.01.2024 | 82,08 | 82,20 | 78,56 | 78,56 | -4,03% | 269,00 |
| 29.12.2023 | 82,14 | 82,48 | 81,86 | 81,86 | -0,70% | 111,00 |
| 28.12.2023 | 82,10 | 82,46 | 81,80 | 82,44 | -0,10% | 173,00 |
| 27.12.2023 | 83,04 | 83,04 | 82,38 | 82,52 | 0,29% | 80,00 |
| 22.12.2023 | 81,20 | 82,68 | 81,12 | 82,28 | 1,73% | 688,00 |
| 21.12.2023 | 80,98 | 81,86 | 80,70 | 80,88 | -0,32% | 793,00 |
| 20.12.2023 | 83,00 | 83,10 | 80,84 | 81,14 | -2,66% | 458,00 |
| 19.12.2023 | 83,16 | 83,62 | 83,06 | 83,36 | -0,53% | 106,00 |
| 18.12.2023 | 84,90 | 84,90 | 83,34 | 83,80 | -1,57% | 609,00 |
| 15.12.2023 | 84,72 | 85,92 | 84,50 | 85,14 | 0,69% | 630,00 |
| 14.12.2023 | 82,60 | 84,56 | 82,42 | 84,56 | 2,42% | 694,00 |
| 13.12.2023 | 83,12 | 83,24 | 82,12 | 82,56 | 0,44% | 185,00 |
| 12.12.2023 | 82,64 | 82,64 | 82,20 | 82,20 | -0,58% | 129,00 |
| 11.12.2023 | 80,06 | 83,06 | 79,88 | 82,68 | 2,94% | 1.156,00 |
| 08.12.2023 | 79,70 | 80,40 | 79,44 | 80,32 | 0,98% | 553,00 |
| 07.12.2023 | 77,40 | 79,72 | 76,92 | 79,54 | 2,74% | 1.316,00 |
| 06.12.2023 | 78,02 | 78,86 | 77,42 | 77,42 | 0,26% | 803,00 |