34,050$
1,16%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 33,82 | 34,45 | 33,30 | 34,05 | 1,16% | 97.240,00 |
| 25.11.2025 | 32,68 | 34,61 | 32,22 | 33,66 | 3,76% | 85.172,00 |
| 24.11.2025 | 31,39 | 32,70 | 30,88 | 32,44 | 10,79% | 87.086,00 |
| 20.11.2025 | 31,77 | 32,52 | 29,08 | 29,28 | -4,31% | 188.623,00 |
| 19.11.2025 | 30,11 | 30,86 | 29,98 | 30,60 | 1,02% | 94.191,00 |
| 18.11.2025 | 30,19 | 30,76 | 29,96 | 30,29 | -0,43% | 139.788,00 |
| 17.11.2025 | 31,63 | 31,86 | 30,37 | 30,42 | -5,09% | 85.425,00 |
| 13.11.2025 | 34,02 | 34,02 | 31,71 | 32,05 | -4,47% | 117.308,00 |
| 12.11.2025 | 33,39 | 33,82 | 33,00 | 33,55 | -0,18% | 78.354,00 |
| 11.11.2025 | 34,13 | 35,29 | 33,21 | 33,61 | -1,70% | 117.460,00 |
| 10.11.2025 | 33,95 | 34,54 | 32,97 | 34,19 | 3,73% | 92.746,00 |
| 07.11.2025 | 33,87 | 34,20 | 32,70 | 32,96 | -0,45% | 125.397,00 |
| 06.11.2025 | 37,04 | 37,04 | 32,84 | 33,11 | -8,26% | 161.739,00 |
| 05.11.2025 | 35,49 | 36,73 | 33,99 | 36,09 | 1,12% | 208.895,00 |
| 04.11.2025 | 36,93 | 37,77 | 34,18 | 35,69 | -6,10% | 213.544,00 |
| 03.11.2025 | 37,36 | 38,27 | 36,67 | 38,01 | 1,47% | 122.944,00 |
| 31.10.2025 | 38,34 | 38,35 | 36,59 | 37,46 | -2,27% | 96.325,00 |
| 30.10.2025 | 38,14 | 38,90 | 37,67 | 38,33 | 0,52% | 184.108,00 |
| 29.10.2025 | 37,31 | 38,50 | 37,19 | 38,13 | 2,86% | 242.838,00 |
| 28.10.2025 | 35,62 | 37,30 | 35,51 | 37,07 | 3,09% | 148.777,00 |
| 27.10.2025 | 36,46 | 36,95 | 35,88 | 35,96 | -1,45% | 96.545,00 |
| 24.10.2025 | 37,97 | 37,97 | 36,36 | 36,49 | -1,80% | 130.321,00 |
| 23.10.2025 | 35,10 | 37,34 | 34,88 | 37,16 | 6,69% | 175.261,00 |
| 22.10.2025 | 35,35 | 36,28 | 34,31 | 34,83 | -2,03% | 141.557,00 |
| 21.10.2025 | 36,75 | 37,61 | 35,27 | 35,55 | -3,55% | 128.675,00 |
| 20.10.2025 | 35,25 | 37,31 | 35,04 | 36,86 | 7,24% | 208.355,00 |
| 17.10.2025 | 36,10 | 36,49 | 34,32 | 34,37 | -5,86% | 131.755,00 |
| 16.10.2025 | 37,81 | 38,02 | 36,10 | 36,51 | -1,30% | 199.574,00 |
| 15.10.2025 | 33,14 | 37,19 | 32,91 | 36,99 | 11,52% | 292.938,00 |
| 14.10.2025 | 32,39 | 33,44 | 32,17 | 33,17 | 1,28% | 111.822,00 |
| 13.10.2025 | 31,89 | 32,90 | 31,43 | 32,75 | 6,50% | 97.341,00 |
| 10.10.2025 | 32,98 | 32,98 | 30,66 | 30,75 | -6,39% | 91.495,00 |
| 09.10.2025 | 32,36 | 32,89 | 31,74 | 32,85 | 2,56% | 62.548,00 |
| 08.10.2025 | 31,43 | 32,65 | 31,36 | 32,03 | 1,17% | 98.878,00 |
| 07.10.2025 | 31,35 | 32,06 | 31,35 | 31,66 | -1,31% | 106.915,00 |
| 06.10.2025 | 32,42 | 32,82 | 32,06 | 32,08 | -1,23% | 67.498,00 |
| 02.10.2025 | 32,60 | 32,97 | 31,87 | 32,48 | -0,76% | 91.299,00 |
| 01.10.2025 | 31,51 | 32,95 | 31,29 | 32,73 | 2,12% | 102.280,00 |
| 30.09.2025 | 31,35 | 32,08 | 31,35 | 32,05 | 1,01% | 54.219,00 |
| 29.09.2025 | 31,32 | 32,38 | 31,32 | 31,73 | -1,43% | 52.854,00 |
| 26.09.2025 | 31,48 | 32,29 | 30,56 | 32,19 | 1,16% | 56.516,00 |
| 25.09.2025 | 31,70 | 32,21 | 31,68 | 31,82 | -1,76% | 84.280,00 |
| 24.09.2025 | 32,50 | 32,61 | 31,88 | 32,39 | -0,15% | 85.092,00 |
| 23.09.2025 | 32,69 | 33,26 | 32,14 | 32,44 | -1,28% | 90.676,00 |
| 22.09.2025 | 32,87 | 33,07 | 31,81 | 32,86 | -0,18% | 170.191,00 |
| 19.09.2025 | 33,27 | 33,42 | 32,76 | 32,92 | -0,75% | 155.817,00 |
| 18.09.2025 | 32,62 | 33,81 | 32,58 | 33,17 | 2,60% | 105.703,00 |
| 17.09.2025 | 32,55 | 33,14 | 32,01 | 32,33 | -0,61% | 108.390,00 |
| 16.09.2025 | 32,63 | 32,71 | 31,77 | 32,53 | -0,28% | 84.097,00 |
| 15.09.2025 | 31,60 | 32,93 | 31,18 | 32,62 | 4,22% | 144.509,00 |
| 12.09.2025 | 31,52 | 31,66 | 30,87 | 31,30 | -1,63% | 94.853,00 |
| 11.09.2025 | 30,49 | 31,99 | 29,84 | 31,82 | 6,81% | 154.497,00 |
| 10.09.2025 | 30,25 | 30,47 | 28,71 | 29,79 | 0,20% | 83.722,00 |
| 09.09.2025 | 30,00 | 30,13 | 29,12 | 29,73 | -0,77% | 92.429,00 |
| 08.09.2025 | 29,62 | 30,05 | 29,33 | 29,96 | 0,98% | 92.337,00 |
| 05.09.2025 | 29,41 | 29,89 | 28,87 | 29,67 | 0,99% | 80.741,00 |
| 04.09.2025 | 28,51 | 29,40 | 27,74 | 29,38 | 4,18% | 80.325,00 |
| 03.09.2025 | 27,89 | 28,46 | 27,54 | 28,20 | 0,79% | 83.085,00 |
| 02.09.2025 | 27,74 | 28,41 | 27,66 | 27,98 | -1,55% | 118.586,00 |
| 29.08.2025 | 28,75 | 28,75 | 28,28 | 28,42 | -1,18% | 45.161,00 |
| 28.08.2025 | 29,81 | 29,81 | 28,74 | 28,76 | -1,74% | 70.188,00 |
| 27.08.2025 | 28,63 | 29,42 | 28,34 | 29,27 | 2,81% | 81.048,00 |
| 26.08.2025 | 28,36 | 28,58 | 28,22 | 28,47 | 0,28% | 59.115,00 |
| 25.08.2025 | 28,61 | 28,69 | 28,32 | 28,39 | -0,98% | 38.186,00 |
| 22.08.2025 | 27,33 | 28,83 | 27,33 | 28,67 | 5,91% | 80.767,00 |
| 21.08.2025 | 26,74 | 27,25 | 26,74 | 27,07 | 0,11% | 72.181,00 |
| 20.08.2025 | 27,53 | 27,92 | 26,90 | 27,04 | -2,80% | 57.006,00 |
| 19.08.2025 | 27,65 | 28,10 | 27,53 | 27,82 | 0,51% | 80.030,00 |
| 18.08.2025 | 27,03 | 27,96 | 27,03 | 27,68 | 1,13% | 64.897,00 |
| 15.08.2025 | 27,91 | 28,28 | 27,25 | 27,37 | -1,93% | 161.337,00 |
| 14.08.2025 | 26,87 | 27,99 | 26,86 | 27,91 | 0,43% | 150.253,00 |
| 13.08.2025 | 26,92 | 27,94 | 26,92 | 27,79 | 2,55% | 84.938,00 |
| 12.08.2025 | 26,72 | 27,44 | 26,25 | 27,10 | 3,36% | 181.687,00 |
| 11.08.2025 | 27,02 | 27,28 | 26,13 | 26,22 | -3,60% | 75.498,00 |
| 08.08.2025 | 27,07 | 27,59 | 27,07 | 27,20 | 0,00% | 54.298,00 |
| 07.08.2025 | 28,24 | 28,24 | 27,09 | 27,20 | -0,80% | 96.399,00 |
| 06.08.2025 | 27,66 | 28,00 | 26,81 | 27,42 | 2,85% | 127.806,00 |
| 05.08.2025 | 28,89 | 30,11 | 25,58 | 26,66 | 2,26% | 267.238,00 |
| 04.08.2025 | 26,39 | 26,49 | 25,58 | 26,07 | 1,05% | 209.497,00 |
| 01.08.2025 | 25,94 | 26,24 | 25,63 | 25,80 | -2,71% | 116.835,00 |
| 31.07.2025 | 27,01 | 27,50 | 26,38 | 26,52 | -1,60% | 80.180,00 |
| 30.07.2025 | 27,82 | 27,84 | 26,85 | 26,95 | -2,18% | 105.221,00 |
| 29.07.2025 | 28,67 | 28,70 | 27,24 | 27,55 | -2,48% | 138.770,00 |
| 28.07.2025 | 28,45 | 28,55 | 28,07 | 28,25 | 0,71% | 127.533,00 |
| 25.07.2025 | 27,25 | 28,06 | 27,24 | 28,05 | 2,82% | 82.990,00 |
| 24.07.2025 | 28,65 | 28,87 | 27,21 | 27,28 | -4,65% | 71.863,00 |
| 23.07.2025 | 28,41 | 28,62 | 27,34 | 28,61 | 2,62% | 223.992,00 |
| 22.07.2025 | 28,50 | 28,50 | 27,66 | 27,88 | -0,18% | 228.104,00 |
| 21.07.2025 | 28,09 | 28,84 | 27,81 | 27,93 | -0,32% | 72.661,00 |
| 18.07.2025 | 28,03 | 28,25 | 27,57 | 28,02 | 0,97% | 100.854,00 |
| 17.07.2025 | 27,32 | 27,97 | 27,30 | 27,75 | 1,61% | 128.528,00 |
| 16.07.2025 | 27,45 | 27,52 | 26,83 | 27,31 | 0,00% | 83.374,00 |
| 15.07.2025 | 27,95 | 28,26 | 27,29 | 27,31 | -1,51% | 105.237,00 |
| 14.07.2025 | 28,26 | 28,31 | 27,34 | 27,73 | -2,74% | 101.723,00 |
| 11.07.2025 | 28,10 | 28,79 | 28,10 | 28,51 | -1,21% | 59.085,00 |
| 10.07.2025 | 27,73 | 29,16 | 27,70 | 28,86 | 1,73% | 75.114,00 |
| 09.07.2025 | 28,32 | 28,94 | 27,87 | 28,37 | -0,42% | 130.584,00 |
| 08.07.2025 | 28,63 | 29,00 | 27,69 | 28,49 | 0,89% | 156.027,00 |
| 07.07.2025 | 29,17 | 29,20 | 28,10 | 28,24 | -4,53% | 141.225,00 |
| 03.07.2025 | 29,30 | 29,80 | 28,92 | 29,58 | 1,09% | 78.855,00 |