37,582€
3,49%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,22 | 27,81 | 26,19 | 27,50 | 5,28% | 1.181,00 |
| 04.05.2026 | 25,45 | 26,54 | 25,07 | 26,12 | 5,57% | 8.849,00 |
| 30.04.2026 | 23,70 | 24,76 | 23,67 | 24,74 | 4,31% | 1.860,00 |
| 29.04.2026 | 22,92 | 23,89 | 22,83 | 23,72 | 3,86% | 1.114,00 |
| 28.04.2026 | 23,84 | 23,92 | 21,77 | 22,84 | -3,57% | 9.622,00 |
| 27.04.2026 | 24,02 | 24,27 | 23,01 | 23,68 | -1,50% | 1.516,00 |
| 24.04.2026 | 23,88 | 24,30 | 23,41 | 24,04 | 2,18% | 259,00 |
| 23.04.2026 | 22,86 | 24,33 | 22,52 | 23,53 | 2,42% | 2.928,00 |
| 22.04.2026 | 23,10 | 23,44 | 22,63 | 22,97 | -0,27% | 758,00 |
| 21.04.2026 | 22,46 | 23,16 | 22,30 | 23,04 | 3,17% | 816,00 |
| 20.04.2026 | 21,85 | 22,66 | 21,72 | 22,33 | 1,31% | 3.728,00 |
| 17.04.2026 | 22,32 | 22,88 | 21,60 | 22,04 | -1,13% | 830,00 |
| 16.04.2026 | 20,19 | 22,38 | 19,79 | 22,29 | 10,64% | 6.062,00 |
| 15.04.2026 | 19,62 | 20,20 | 19,29 | 20,15 | 2,59% | 1.300,00 |
| 14.04.2026 | 19,54 | 20,04 | 19,47 | 19,64 | 0,97% | 3.559,00 |
| 13.04.2026 | 19,03 | 19,77 | 18,92 | 19,45 | 1,51% | 3.150,00 |
| 10.04.2026 | 18,71 | 19,25 | 18,13 | 19,16 | 5,09% | 380,00 |
| 09.04.2026 | 17,54 | 18,40 | 17,18 | 18,23 | 4,19% | 1.910,00 |
| 08.04.2026 | 16,89 | 17,62 | 16,24 | 17,50 | 6,90% | - |
| 07.04.2026 | 16,16 | 16,43 | 16,01 | 16,37 | 1,63% | 150,00 |
| 02.04.2026 | 15,50 | 16,20 | 15,42 | 16,11 | 1,47% | - |
| 01.04.2026 | 15,66 | 16,26 | 15,59 | 15,88 | 1,86% | - |
| 31.03.2026 | 14,62 | 15,61 | 14,56 | 15,59 | 7,82% | - |
| 30.03.2026 | 14,86 | 15,08 | 14,23 | 14,46 | -2,30% | 51,00 |
| 27.03.2026 | 15,25 | 15,25 | 14,71 | 14,80 | -2,64% | 204,00 |
| 26.03.2026 | 15,74 | 15,85 | 14,92 | 15,20 | -3,96% | - |
| 25.03.2026 | 15,88 | 16,29 | 15,42 | 15,83 | 0,04% | 1.800,00 |
| 24.03.2026 | 15,04 | 16,31 | 14,88 | 15,82 | 5,19% | 910,00 |
| 23.03.2026 | 14,25 | 15,44 | 14,11 | 15,04 | 3,88% | 2.700,00 |
| 20.03.2026 | 15,32 | 15,49 | 14,25 | 14,48 | -5,40% | - |
| 19.03.2026 | 15,24 | 15,40 | 14,71 | 15,30 | 0,58% | - |
| 18.03.2026 | 15,44 | 15,55 | 15,12 | 15,22 | -0,70% | - |
| 17.03.2026 | 15,03 | 15,52 | 14,96 | 15,32 | 1,46% | - |
| 16.03.2026 | 15,22 | 15,45 | 15,10 | 15,10 | 0,33% | - |
| 13.03.2026 | 14,88 | 15,21 | 14,68 | 15,05 | 0,84% | - |
| 12.03.2026 | 14,92 | 15,54 | 14,45 | 14,93 | -1,01% | 780,00 |
| 11.03.2026 | 14,94 | 15,27 | 14,80 | 15,08 | 0,92% | - |
| 10.03.2026 | 14,41 | 15,22 | 14,39 | 14,94 | 3,62% | - |
| 09.03.2026 | 14,11 | 14,50 | 13,51 | 14,42 | 0,48% | - |
| 06.03.2026 | 14,77 | 14,79 | 14,27 | 14,35 | -2,47% | - |
| 05.03.2026 | 15,30 | 15,37 | 14,48 | 14,72 | -3,85% | 550,00 |
| 04.03.2026 | 15,32 | 15,69 | 15,17 | 15,30 | -0,70% | 5.614,00 |
| 03.03.2026 | 16,21 | 16,21 | 15,27 | 15,41 | -5,85% | - |
| 02.03.2026 | 15,65 | 16,39 | 15,52 | 16,37 | 3,62% | 162,00 |
| 27.02.2026 | 16,40 | 16,48 | 15,67 | 15,80 | -3,76% | - |
| 26.02.2026 | 16,99 | 17,25 | 16,07 | 16,42 | -3,95% | 425,00 |
| 25.02.2026 | 16,65 | 17,29 | 16,62 | 17,09 | 2,65% | 2.294,00 |
| 24.02.2026 | 16,49 | 17,43 | 16,36 | 16,65 | 1,39% | - |
| 23.02.2026 | 16,47 | 16,75 | 16,14 | 16,42 | -1,66% | - |
| 20.02.2026 | 16,82 | 16,97 | 16,45 | 16,70 | -0,11% | 10,00 |
| 19.02.2026 | 16,50 | 16,76 | 15,76 | 16,72 | 1,56% | - |
| 18.02.2026 | 15,83 | 16,55 | 15,80 | 16,46 | 4,32% | 2.454,00 |
| 17.02.2026 | 15,83 | 16,06 | 15,42 | 15,78 | -1,05% | - |
| 16.02.2026 | 15,98 | 16,03 | 15,90 | 15,95 | 0,30% | - |
| 13.02.2026 | 16,31 | 16,48 | 15,82 | 15,90 | -2,85% | - |
| 12.02.2026 | 17,07 | 17,29 | 16,02 | 16,37 | -3,85% | - |
| 11.02.2026 | 16,31 | 17,18 | 16,10 | 17,02 | 4,32% | 125,00 |
| 10.02.2026 | 16,37 | 16,62 | 16,09 | 16,32 | -0,23% | - |
| 09.02.2026 | 16,85 | 16,93 | 16,33 | 16,35 | -3,01% | - |
| 06.02.2026 | 16,61 | 17,25 | 16,40 | 16,86 | 1,63% | 1.550,00 |
| 05.02.2026 | 16,87 | 17,02 | 16,01 | 16,59 | -1,85% | 106,00 |
| 04.02.2026 | 17,58 | 18,57 | 16,17 | 16,90 | -3,60% | 565,00 |
| 03.02.2026 | 17,78 | 17,98 | 17,04 | 17,54 | 0,00% | 32.008,00 |
| 02.02.2026 | 16,39 | 17,82 | 16,33 | 17,54 | 3,18% | 105,00 |
| 30.01.2026 | 16,85 | 17,10 | 16,49 | 17,00 | 0,71% | 12,00 |
| 29.01.2026 | 16,12 | 17,00 | 16,02 | 16,88 | 4,46% | 328,00 |
| 28.01.2026 | 15,49 | 16,19 | 15,47 | 16,16 | 5,21% | 301,00 |
| 27.01.2026 | 15,29 | 15,49 | 15,01 | 15,36 | 1,27% | - |
| 26.01.2026 | 15,53 | 15,65 | 15,07 | 15,16 | -2,54% | - |
| 23.01.2026 | 16,31 | 16,52 | 15,50 | 15,56 | -3,99% | 234,00 |
| 22.01.2026 | 16,47 | 16,78 | 16,01 | 16,21 | -0,61% | 1.446,00 |
| 21.01.2026 | 15,32 | 16,49 | 15,17 | 16,31 | 6,86% | 821,00 |
| 20.01.2026 | 15,50 | 15,53 | 15,15 | 15,26 | -1,56% | 3.976,00 |
| 19.01.2026 | 15,50 | 15,50 | 15,45 | 15,50 | -1,76% | - |
| 16.01.2026 | 15,45 | 15,89 | 15,33 | 15,78 | 2,52% | 15,00 |
| 15.01.2026 | 14,67 | 15,70 | 14,61 | 15,39 | 5,28% | 759,00 |
| 14.01.2026 | 13,70 | 14,66 | 13,63 | 14,62 | 6,43% | 1.518,00 |
| 13.01.2026 | 13,78 | 14,00 | 13,70 | 13,74 | -0,25% | 300,00 |
| 12.01.2026 | 13,77 | 13,93 | 13,59 | 13,77 | -1,08% | 1.150,00 |
| 09.01.2026 | 13,81 | 13,98 | 13,69 | 13,92 | 0,69% | - |
| 08.01.2026 | 13,80 | 13,95 | 13,56 | 13,83 | -0,40% | - |
| 07.01.2026 | 14,16 | 14,22 | 13,68 | 13,88 | -1,94% | 4.945,00 |
| 06.01.2026 | 13,17 | 14,17 | 13,09 | 14,16 | 7,64% | 1.582,00 |
| 05.01.2026 | 13,14 | 13,69 | 13,12 | 13,15 | 0,78% | 920,00 |
| 02.01.2026 | 12,43 | 13,13 | 12,39 | 13,05 | 3,04% | - |
| 30.12.2025 | 12,64 | 12,69 | 12,63 | 12,66 | 0,00% | - |
| 29.12.2025 | 12,74 | 12,77 | 12,48 | 12,66 | -0,08% | 664,00 |
| 23.12.2025 | 12,68 | 12,75 | 12,53 | 12,67 | -0,17% | - |
| 22.12.2025 | 12,75 | 13,00 | 12,67 | 12,70 | -0,22% | 40,00 |
| 19.12.2025 | 12,66 | 12,82 | 12,62 | 12,72 | 0,70% | 784,00 |
| 18.12.2025 | 12,44 | 12,74 | 12,30 | 12,64 | 1,49% | 546,00 |
| 17.12.2025 | 12,74 | 12,89 | 12,36 | 12,45 | -1,53% | - |
| 16.12.2025 | 12,76 | 12,97 | 12,56 | 12,64 | -1,94% | 1.143,00 |
| 15.12.2025 | 13,10 | 13,18 | 12,70 | 12,89 | -1,20% | - |
| 12.12.2025 | 13,50 | 13,76 | 12,95 | 13,05 | -3,73% | - |
| 11.12.2025 | 13,36 | 13,62 | 13,28 | 13,56 | 0,18% | - |
| 10.12.2025 | 13,21 | 13,68 | 13,16 | 13,53 | 2,54% | 206,00 |
| 09.12.2025 | 13,15 | 13,36 | 13,00 | 13,20 | 0,27% | 484,00 |
| 08.12.2025 | 13,07 | 13,24 | 12,99 | 13,16 | 0,73% | 309,00 |
| 05.12.2025 | 13,03 | 13,21 | 12,88 | 13,07 | 0,46% | - |