25,160€
-4,30%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,72 | 26,57 | 25,02 | 25,16 | -4,30% | 270,00 |
| 11.11.2026 | 24,91 | 27,02 | 24,82 | 26,29 | 9,31% | 510,00 |
| 10.11.2026 | 23,45 | 24,37 | 22,59 | 24,05 | 1,26% | 840,00 |
| 09.11.2026 | 20,80 | 23,84 | 20,11 | 23,75 | 13,53% | 1.850,00 |
| 06.11.2026 | 20,20 | 21,43 | 19,85 | 20,92 | 7,18% | 1.321,00 |
| 05.11.2026 | 22,67 | 22,98 | 19,09 | 19,52 | -15,47% | 2.353,00 |
| 04.11.2026 | 24,23 | 27,21 | 22,40 | 23,09 | -6,02% | 4.016,00 |
| 03.11.2026 | 22,69 | 24,67 | 22,68 | 24,57 | 6,18% | 850,00 |
| 02.11.2026 | 24,34 | 24,91 | 22,77 | 23,14 | -3,46% | 800,00 |
| 30.10.2026 | 24,98 | 25,01 | 23,27 | 23,97 | -5,63% | 594,00 |
| 29.10.2026 | 26,18 | 27,21 | 25,36 | 25,40 | -4,62% | 7.612,00 |
| 28.10.2026 | 26,84 | 27,27 | 26,37 | 26,63 | -0,22% | 1.328,00 |
| 27.10.2026 | 23,84 | 26,76 | 23,55 | 26,69 | 11,91% | 2.520,00 |
| 26.10.2026 | 23,92 | 24,56 | 23,35 | 23,85 | -0,21% | 500,00 |
| 23.10.2026 | 24,29 | 24,97 | 23,79 | 23,90 | -1,93% | 1.256,00 |
| 22.10.2026 | 26,23 | 26,23 | 23,93 | 24,37 | -8,45% | 3.360,00 |
| 21.10.2026 | 26,06 | 26,72 | 25,68 | 26,62 | 4,27% | 5.600,00 |
| 20.10.2026 | 25,32 | 25,59 | 24,26 | 25,53 | 0,16% | 594,00 |
| 19.10.2026 | 25,33 | 26,04 | 25,03 | 25,49 | 3,41% | 800,00 |
| 16.10.2026 | 25,66 | 25,66 | 24,24 | 24,65 | -3,71% | 90,00 |
| 15.10.2026 | 25,36 | 25,63 | 25,32 | 25,60 | -0,35% | - |
| 14.10.2026 | 28,35 | 28,75 | 25,64 | 25,69 | -9,38% | 244,00 |
| 13.10.2026 | 28,24 | 28,54 | 27,31 | 28,35 | -1,94% | 1.432,00 |
| 12.10.2026 | 30,44 | 30,63 | 28,24 | 28,91 | -5,00% | 2.359,00 |
| 09.10.2026 | 31,35 | 31,92 | 30,37 | 30,43 | -1,33% | - |
| 08.10.2026 | 32,79 | 32,82 | 30,34 | 30,84 | -5,75% | 1.116,00 |
| 07.10.2026 | 33,78 | 33,85 | 32,22 | 32,72 | -2,91% | 223,00 |
| 06.10.2026 | 33,33 | 33,85 | 32,66 | 33,70 | 1,87% | 903,00 |
| 05.10.2026 | 34,33 | 34,52 | 32,68 | 33,08 | -2,79% | 1.318,00 |
| 02.10.2026 | 30,96 | 34,60 | 30,71 | 34,03 | 11,87% | 1.688,00 |
| 01.10.2026 | 29,79 | 30,62 | 28,70 | 30,42 | 5,26% | 2.421,00 |
| 30.09.2026 | 28,67 | 29,18 | 28,36 | 28,90 | 0,77% | - |
| 29.09.2026 | 28,16 | 29,22 | 28,14 | 28,68 | 1,24% | 2.329,00 |
| 28.09.2026 | 27,86 | 28,61 | 27,50 | 28,33 | -0,84% | 73,00 |
| 25.09.2026 | 28,18 | 29,12 | 28,10 | 28,57 | 1,56% | - |
| 24.09.2026 | 28,40 | 28,59 | 27,60 | 28,13 | -1,76% | 3.101,00 |
| 23.09.2026 | 28,97 | 29,17 | 27,94 | 28,64 | -1,04% | 236,00 |
| 22.09.2026 | 28,33 | 29,27 | 27,78 | 28,94 | 1,83% | 994,00 |
| 21.09.2026 | 28,76 | 29,37 | 28,10 | 28,42 | 0,09% | 1.728,00 |
| 18.09.2026 | 27,84 | 28,52 | 27,69 | 28,39 | 2,44% | 352,00 |
| 17.09.2026 | 27,48 | 28,81 | 27,45 | 27,72 | 1,45% | 1.400,00 |
| 16.09.2026 | 27,38 | 28,00 | 26,81 | 27,32 | 0,15% | 620,00 |
| 15.09.2026 | 26,74 | 28,15 | 26,63 | 27,28 | 2,15% | 1.910,00 |
| 14.09.2026 | 27,73 | 27,98 | 26,64 | 26,71 | -6,84% | 17.740,00 |
| 11.09.2026 | 27,05 | 29,33 | 27,02 | 28,67 | 6,23% | 10.461,00 |
| 10.09.2026 | 27,14 | 27,30 | 26,14 | 26,99 | -1,01% | 981,00 |
| 09.09.2026 | 27,25 | 27,71 | 26,65 | 27,26 | 0,76% | 17,00 |
| 08.09.2026 | 27,77 | 28,27 | 27,00 | 27,06 | -2,22% | 920,00 |
| 07.09.2026 | 27,73 | 27,77 | 27,62 | 27,67 | 1,21% | 13,00 |
| 04.09.2026 | 26,37 | 27,51 | 26,37 | 27,34 | 4,41% | 688,00 |
| 03.09.2026 | 26,33 | 26,71 | 25,92 | 26,19 | -0,78% | 54,00 |
| 02.09.2026 | 25,46 | 26,80 | 25,19 | 26,39 | 3,11% | 980,00 |
| 01.09.2026 | 26,34 | 26,37 | 25,29 | 25,60 | -2,29% | 330,00 |
| 31.08.2026 | 26,48 | 26,85 | 25,80 | 26,20 | -0,55% | 2.336,00 |
| 28.08.2026 | 27,01 | 27,32 | 26,24 | 26,34 | -3,16% | 1.450,00 |
| 27.08.2026 | 26,82 | 27,54 | 26,66 | 27,20 | 3,15% | 1.450,00 |
| 26.08.2026 | 26,83 | 27,12 | 26,02 | 26,37 | -1,73% | 1.516,00 |
| 25.08.2026 | 26,17 | 27,34 | 26,17 | 26,84 | 2,76% | - |
| 24.08.2026 | 26,75 | 26,84 | 25,65 | 26,12 | -3,60% | 834,00 |
| 21.08.2026 | 27,30 | 27,84 | 26,26 | 27,09 | -0,53% | - |
| 20.08.2026 | 27,19 | 27,49 | 26,67 | 27,24 | -0,42% | 818,00 |
| 19.08.2026 | 28,54 | 29,79 | 26,96 | 27,35 | -0,54% | 3.110,00 |
| 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% | - |