Microchip

MCHP
🏛️ Deutschland →
54.68
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 55.34 55.38 54.68 54.68 0.0M
2025-09-26 55.27 55.40 54.57 55.24 0.0M
2025-09-25 56.19 56.19 54.78 55.70 0.0M
2025-09-24 54.74 56.10 54.74 56.10 0.0M
2025-09-23 55.74 55.99 55.24 55.48 0.0M
2025-09-22 55.65 56.01 55.65 55.91 0.0M
2025-09-19 56.46 56.61 54.77 54.84 0.0M
2025-09-18 56.27 57.44 56.08 57.44 0.0M
2025-09-17 54.29 55.89 54.29 55.89 0.0M
2025-09-16 53.45 54.13 53.36 54.13 0.0M
2025-09-15 55.01 55.03 53.47 54.41 0.0M
2025-09-12 55.72 55.72 55.15 55.15 0.0M
2025-09-11 55.72 55.72 54.65 55.22 0.0M
2025-09-10 55.34 55.43 54.90 55.43 0.0M
2025-09-09 55.36 55.95 55.18 55.35 0.0M
2025-09-08 56.14 56.59 55.29 55.35 0.0M
2025-09-05 55.61 56.41 55.20 56.26 0.0M
2025-09-04 54.53 56.61 54.24 55.06 0.0M
2025-09-03 54.58 54.97 53.29 54.15 0.0M
2025-09-02 55.03 55.28 54.14 54.50 0.0M
2025-09-01 55.32 55.75 55.26 55.29 0.0M
2025-08-29 55.58 55.81 54.80 55.60 0.0M
2025-08-28 57.44 57.54 55.96 55.96 0.0M
2025-08-27 58.02 58.13 57.20 57.20 0.0M
2025-08-26 59.05 59.41 58.05 58.07 0.0M
2025-08-25 59.10 59.14 58.32 58.65 0.0M
2025-08-22 56.60 60.34 56.10 58.95 0.0M
2025-08-21 57.50 57.50 56.93 56.93 0.0M
2025-08-20 55.11 57.17 55.11 57.17 0.0M
2025-08-19 55.85 56.39 55.64 55.64 0.0M
2025-08-18 56.12 56.50 55.94 55.96 0.0M
2025-08-15 56.89 56.89 56.03 56.43 0.0M
2025-08-14 56.30 56.50 54.63 56.48 0.0M
2025-08-13 55.43 56.32 55.20 56.32 0.0M
2025-08-12 52.63 56.30 52.24 55.64 0.0M
2025-08-11 53.16 54.08 52.60 52.60 0.0M
2025-08-08 52.58 55.09 52.22 53.55 0.0M
2025-08-07 56.90 58.13 56.28 56.57 0.0M
2025-08-06 57.73 58.30 56.24 56.71 0.0M
2025-08-05 58.01 58.56 57.30 57.64 0.0M
2025-08-04 57.83 58.26 57.20 57.59 0.0M
2025-08-01 59.01 59.21 55.87 57.36 0.0M
2025-07-31 62.24 62.24 58.69 58.69 0.0M
2025-07-30 60.94 61.57 60.94 61.10 0.0M
2025-07-29 61.28 62.01 60.67 61.09 0.0M
2025-07-28 59.54 61.09 59.36 60.86 0.0M
2025-07-25 58.18 58.49 57.53 58.49 0.0M
2025-07-24 59.78 59.78 57.78 58.11 0.0M
2025-07-23 60.50 61.00 58.23 59.95 0.0M
2025-07-22 61.81 62.46 61.75 62.46 0.0M
2025-07-21 65.00 65.00 63.67 63.67 0.0M
2025-07-18 63.67 64.67 63.47 64.67 0.0M
2025-07-17 64.66 64.66 63.50 63.84 0.0M
2025-07-16 63.09 63.50 61.90 63.50 0.0M
2025-07-15 63.99 64.39 63.25 63.25 0.0M
2025-07-14 63.51 63.91 62.46 62.84 0.0M
2025-07-11 64.32 64.40 63.41 63.90 0.0M
2025-07-10 63.71 66.00 63.22 64.83 0.0M
2025-07-09 64.50 64.50 63.19 63.45 0.0M
2025-07-08 61.26 64.69 61.26 63.69 0.0M
2025-07-07 61.91 62.90 60.84 61.16 0.0M
2025-07-04 62.00 62.00 61.16 61.21 0.0M
2025-07-03 62.34 62.97 61.91 62.35 0.0M
2025-07-02 61.04 62.22 60.60 61.93 0.0M
2025-07-01 59.40 61.08 58.89 61.07 0.0M
2025-06-30 60.33 60.71 59.72 59.82 0.0M
2025-06-27 60.76 60.87 59.99 60.33 0.0M
2025-06-26 60.93 61.61 60.80 60.81 0.0M
2025-06-25 60.96 61.10 60.43 61.10 0.0M
2025-06-24 60.71 61.05 60.15 61.05 0.0M
2025-06-23 59.62 61.02 59.26 59.79 0.0M
2025-06-20 58.23 60.27 58.23 59.95 0.0M
2025-06-19 59.14 59.29 58.00 58.00 0.0M
2025-06-18 58.70 59.54 58.70 59.18 0.0M
2025-06-17 58.97 58.99 58.34 58.96 0.0M
2025-06-16 57.22 59.05 56.98 59.00 0.0M
2025-06-13 58.23 58.23 56.88 56.88 0.0M
2025-06-12 60.49 60.49 58.41 58.52 0.0M
2025-06-11 60.75 61.82 60.31 60.31 0.0M
2025-06-10 59.20 61.73 59.10 60.94 0.0M
2025-06-09 57.16 59.62 56.81 59.62 0.0M
2025-06-06 56.74 57.81 56.74 57.37 0.0M
2025-06-05 56.79 57.64 56.30 56.46 0.0M
2025-06-04 56.47 57.07 55.70 57.07 0.0M
2025-06-03 52.51 56.18 52.16 56.18 0.0M
2025-06-02 50.20 51.98 50.02 51.98 0.0M
2025-05-30 52.23 52.28 50.00 50.51 0.0M
2025-05-29 53.00 53.30 50.73 50.98 0.0M
2025-05-28 51.99 52.02 50.88 50.94 0.0M
2025-05-27 50.00 52.53 50.00 51.80 0.0M
2025-05-26 49.99 50.37 49.67 50.37 0.0M
2025-05-23 51.46 51.46 48.20 49.48 0.0M
2025-05-22 51.81 52.91 51.29 51.92 0.0M
2025-05-21 53.44 53.92 52.92 52.92 0.0M
2025-05-20 53.44 54.15 53.43 53.43 0.0M
2025-05-19 53.14 54.20 51.50 54.00 0.0M
2025-05-16 54.06 54.74 54.06 54.56 0.0M
2025-05-15 54.10 54.64 52.96 54.64 0.0M
2025-05-14 55.54 56.04 53.93 54.27 0.0M
2025-05-13 54.89 56.22 54.44 55.95 0.0M
2025-05-12 50.20 56.25 50.20 54.76 0.0M
2025-05-09 46.71 51.20 46.71 48.72 0.0M
2025-05-08 42.90 44.45 42.85 43.94 0.0M
2025-05-07 42.13 42.50 41.73 42.50 0.0M
2025-05-06 42.07 42.07 41.27 41.30 0.0M
2025-05-05 41.83 42.35 41.66 42.35 0.0M
2025-05-02 41.00 42.48 41.00 42.48 0.0M
2025-04-30 40.50 41.00 38.91 40.47 0.0M
2025-04-29 40.50 41.08 39.70 40.54 0.0M
2025-04-28 41.38 41.38 40.36 41.12 0.0M
2025-04-25 42.00 42.10 40.84 41.42 0.0M
2025-04-24 37.29 41.59 36.30 41.46 0.0M
2025-04-23 36.30 37.89 36.00 37.23 0.0M
2025-04-22 34.21 35.82 33.99 35.03 0.0M
2025-04-17 33.61 34.20 33.18 33.84 0.0M
2025-04-16 33.60 34.00 32.00 33.37 0.0M
2025-04-15 34.56 34.99 33.70 34.30 0.0M
2025-04-14 37.00 37.00 33.87 34.67 0.0M
2025-04-11 34.73 35.50 31.45 34.19 0.0M
2025-04-10 40.55 40.76 33.93 33.96 0.0M
2025-04-09 31.45 41.01 31.45 41.01 0.0M
2025-04-08 35.40 36.26 31.32 32.12 0.0M
2025-04-07 31.60 36.15 30.51 34.59 0.0M
2025-04-04 36.83 37.58 33.50 33.61 0.0M
2025-04-03 43.50 43.60 35.94 36.72 0.0M
2025-04-02 45.30 45.30 43.77 43.77 0.0M
2025-04-01 44.79 45.09 44.24 44.90 0.0M
2025-03-31 45.20 45.20 44.05 44.67 0.0M
2025-03-28 46.83 47.11 44.73 45.17 0.0M
2025-03-27 48.63 48.72 46.77 46.79 0.0M
2025-03-26 48.77 48.90 48.08 48.08 0.0M
2025-03-25 50.13 50.19 48.59 48.74 0.0M
2025-03-24 48.35 50.20 48.35 50.12 0.0M
2025-03-21 47.22 48.05 46.98 48.05 0.0M
2025-03-20 49.04 49.14 47.00 47.00 0.0M
2025-03-19 50.03 50.43 47.37 48.50 0.0M
2025-03-18 50.17 50.64 49.33 49.62 0.0M
2025-03-17 49.21 50.86 49.21 50.72 0.0M
2025-03-14 48.54 49.00 48.41 48.55 0.0M
2025-03-13 47.75 48.79 47.40 48.16 0.0M
2025-03-12 48.16 48.69 46.60 47.67 0.0M
2025-03-11 49.26 50.00 46.91 48.52 0.0M
2025-03-10 55.07 55.07 49.15 49.80 0.0M
2025-03-07 53.94 55.24 53.31 55.24 0.0M
2025-03-06 55.06 55.06 53.92 53.92 0.0M
2025-03-05 54.90 55.20 53.00 54.13 0.0M
2025-03-04 55.23 56.19 54.00 54.81 0.0M
2025-03-03 56.43 60.00 54.77 54.77 0.0M
2025-02-28 54.92 56.75 54.69 56.41 0.0M
2025-02-27 57.60 57.80 54.89 55.23 0.0M
2025-02-26 57.20 58.30 56.20 56.38 0.0M
2025-02-25 57.86 58.99 56.88 57.20 0.0M
2025-02-24 58.18 59.28 57.60 58.99 0.0M
2025-02-21 61.07 61.75 58.30 58.73 0.0M
2025-02-20 60.68 63.20 60.24 61.13 0.0M
2025-02-19 55.57 61.39 55.35 60.98 0.0M
2025-02-18 53.61 55.25 53.21 55.25 0.0M
2025-02-17 53.44 53.86 53.27 53.68 0.0M
2025-02-14 52.28 53.13 51.64 52.76 0.0M
2025-02-13 51.65 52.36 51.36 52.17 0.0M
2025-02-12 50.95 51.52 50.56 51.52 0.0M
2025-02-11 50.07 50.94 49.25 50.85 0.0M
2025-02-10 50.59 50.95 50.02 50.45 0.0M
2025-02-07 48.40 50.95 47.32 49.86 0.0M
2025-02-06 51.81 52.02 51.02 51.02 0.0M
2025-02-05 50.20 50.50 49.34 50.50 0.0M
2025-02-04 50.68 51.04 50.44 50.56 0.0M
2025-02-03 51.70 52.50 50.48 50.80 0.0M
2025-01-31 53.24 54.07 52.21 52.21 0.0M
2025-01-30 54.08 54.21 52.34 53.00 0.0M
2025-01-29 55.25 55.25 53.67 53.80 0.0M
2025-01-28 54.45 55.23 53.26 53.72 0.0M
2025-01-27 52.90 56.68 51.96 54.62 0.0M
2025-01-24 55.93 55.93 53.20 53.52 0.0M
2025-01-23 55.84 56.20 55.26 55.97 0.0M
2025-01-22 56.78 56.78 56.12 56.23 0.0M
2025-01-21 56.34 56.40 55.75 56.40 0.0M
2025-01-20 56.00 56.48 55.95 56.00 0.0M
2025-01-17 54.97 56.85 54.57 56.59 0.0M
2025-01-16 55.74 56.68 54.15 55.05 0.0M
2025-01-15 55.54 56.71 55.13 55.85 0.0M
2025-01-14 54.59 55.01 54.59 55.01 0.0M
2025-01-13 53.50 53.69 52.96 53.61 0.0M
2025-01-10 54.52 54.79 53.35 54.01 0.0M
2025-01-09 54.70 54.97 54.59 54.82 0.0M
2025-01-08 55.53 56.13 54.40 54.55 0.0M
2025-01-07 56.41 56.90 55.47 55.64 0.0M
2025-01-06 56.09 57.54 55.91 56.37 0.0M
2025-01-03 55.54 56.42 54.88 56.32 0.0M
2025-01-02 56.26 56.44 55.19 55.27 0.0M