14,370$
-1,44%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,40 | 14,45 | 13,91 | 14,37 | -1,44% | 3.036.256,00 |
| 06.11.2025 | 15,30 | 15,30 | 14,35 | 14,58 | -4,83% | 2.758.764,00 |
| 05.11.2025 | 16,15 | 16,61 | 14,70 | 15,32 | -4,84% | 4.539.345,00 |
| 04.11.2025 | 16,31 | 16,49 | 16,07 | 16,10 | -4,05% | 1.704.396,00 |
| 03.11.2025 | 16,87 | 17,27 | 16,65 | 16,78 | -1,18% | 2.085.163,00 |
| 31.10.2025 | 16,81 | 17,13 | 16,64 | 16,98 | 0,59% | 1.691.725,00 |
| 30.10.2025 | 17,05 | 17,30 | 16,83 | 16,88 | -2,31% | 1.575.062,00 |
| 29.10.2025 | 17,54 | 17,70 | 17,16 | 17,28 | -1,20% | 1.561.577,00 |
| 28.10.2025 | 17,34 | 17,79 | 17,11 | 17,49 | 0,87% | 1.760.080,00 |
| 27.10.2025 | 17,16 | 17,40 | 16,90 | 17,34 | 2,97% | 2.040.290,00 |
| 24.10.2025 | 17,30 | 17,30 | 16,84 | 16,84 | -0,53% | 2.052.551,00 |
| 23.10.2025 | 16,58 | 16,94 | 16,32 | 16,93 | 1,80% | 3.226.694,00 |
| 22.10.2025 | 16,98 | 17,09 | 16,39 | 16,63 | -3,43% | 2.654.095,00 |
| 21.10.2025 | 17,66 | 17,66 | 17,10 | 17,22 | -1,60% | 1.029.214,00 |
| 20.10.2025 | 16,79 | 17,75 | 16,68 | 17,50 | 6,12% | 2.383.275,00 |
| 17.10.2025 | 16,83 | 16,83 | 16,32 | 16,49 | -2,54% | 1.971.708,00 |
| 16.10.2025 | 17,18 | 17,36 | 16,81 | 16,92 | -0,29% | 1.895.367,00 |
| 15.10.2025 | 16,29 | 17,13 | 16,15 | 16,97 | 5,80% | 2.112.804,00 |
| 14.10.2025 | 15,50 | 16,29 | 15,38 | 16,04 | 1,01% | 944.659,00 |
| 13.10.2025 | 15,22 | 15,89 | 15,02 | 15,88 | 8,32% | 1.257.512,00 |
| 10.10.2025 | 16,02 | 16,02 | 14,65 | 14,66 | -7,74% | 1.326.505,00 |
| 09.10.2025 | 16,08 | 16,16 | 15,66 | 15,89 | -1,06% | 1.029.656,00 |
| 08.10.2025 | 15,45 | 16,07 | 15,32 | 16,06 | 4,49% | 1.534.486,00 |
| 07.10.2025 | 16,02 | 16,20 | 15,24 | 15,37 | -4,42% | 1.102.842,00 |
| 06.10.2025 | 16,37 | 16,38 | 16,02 | 16,08 | 1,64% | 996.073,00 |
| 02.10.2025 | 15,50 | 15,89 | 15,42 | 15,82 | 2,59% | 1.039.645,00 |
| 01.10.2025 | 15,22 | 15,47 | 15,12 | 15,42 | 0,78% | 1.072.650,00 |
| 30.09.2025 | 15,26 | 15,32 | 14,86 | 15,30 | 0,92% | 1.471.317,00 |
| 29.09.2025 | 15,00 | 15,19 | 14,89 | 15,16 | 0,86% | 1.323.822,00 |
| 26.09.2025 | 15,02 | 15,12 | 14,67 | 15,03 | 0,87% | 1.122.769,00 |
| 25.09.2025 | 14,89 | 14,91 | 14,68 | 14,90 | -2,17% | 1.084.625,00 |
| 24.09.2025 | 15,21 | 15,39 | 14,98 | 15,23 | 0,13% | 1.262.287,00 |
| 23.09.2025 | 15,49 | 15,86 | 15,13 | 15,21 | -0,98% | 1.075.586,00 |
| 22.09.2025 | 15,36 | 15,56 | 15,30 | 15,36 | 0,00% | 1.163.227,00 |
| 19.09.2025 | 15,77 | 15,77 | 15,14 | 15,36 | -2,85% | 4.470.915,00 |
| 18.09.2025 | 15,56 | 15,95 | 15,52 | 15,81 | 4,15% | 1.111.629,00 |
| 17.09.2025 | 15,20 | 15,64 | 14,95 | 15,18 | -0,13% | 1.085.347,00 |
| 16.09.2025 | 15,14 | 15,33 | 15,04 | 15,20 | 0,60% | 825.394,00 |
| 15.09.2025 | 15,19 | 15,34 | 15,02 | 15,11 | -0,92% | 988.762,00 |
| 12.09.2025 | 15,41 | 15,53 | 15,17 | 15,25 | -1,61% | 1.246.370,00 |
| 11.09.2025 | 15,40 | 15,53 | 15,26 | 15,50 | 1,37% | 1.115.951,00 |
| 10.09.2025 | 15,35 | 15,41 | 15,08 | 15,29 | 0,26% | 905.965,00 |
| 09.09.2025 | 15,27 | 15,35 | 15,08 | 15,25 | -0,85% | 1.003.579,00 |
| 08.09.2025 | 15,65 | 15,66 | 15,16 | 15,38 | -1,16% | 1.087.690,00 |
| 05.09.2025 | 15,45 | 15,78 | 15,37 | 15,56 | 1,57% | 917.944,00 |
| 04.09.2025 | 14,87 | 15,32 | 14,83 | 15,32 | 2,34% | 930.081,00 |
| 03.09.2025 | 14,91 | 15,04 | 14,71 | 14,97 | 0,81% | 1.100.358,00 |
| 02.09.2025 | 15,11 | 15,11 | 14,56 | 14,85 | -3,95% | 996.830,00 |
| 29.08.2025 | 15,64 | 15,67 | 15,36 | 15,46 | -1,47% | 1.215.207,00 |
| 28.08.2025 | 15,63 | 15,73 | 15,46 | 15,69 | 0,97% | 882.347,00 |
| 27.08.2025 | 15,43 | 15,54 | 15,22 | 15,54 | 0,71% | 1.339.210,00 |
| 26.08.2025 | 15,18 | 15,58 | 15,15 | 15,43 | 0,85% | 2.021.394,00 |
| 25.08.2025 | 15,58 | 15,58 | 15,22 | 15,30 | -1,80% | 991.748,00 |
| 22.08.2025 | 14,69 | 15,59 | 14,66 | 15,58 | 7,15% | 2.064.656,00 |
| 21.08.2025 | 14,70 | 14,77 | 14,42 | 14,54 | -1,56% | 1.398.431,00 |
| 20.08.2025 | 14,78 | 14,93 | 14,45 | 14,77 | -0,14% | 1.613.065,00 |
| 19.08.2025 | 14,86 | 14,98 | 14,71 | 14,79 | 0,20% | 748.514,00 |
| 18.08.2025 | 14,83 | 14,96 | 14,69 | 14,76 | -0,54% | 908.408,00 |
| 15.08.2025 | 15,37 | 15,40 | 14,79 | 14,84 | -3,13% | 1.016.460,00 |
| 14.08.2025 | 15,09 | 15,37 | 14,98 | 15,32 | -0,91% | 1.361.186,00 |
| 13.08.2025 | 14,99 | 15,56 | 14,91 | 15,46 | 4,67% | 1.922.703,00 |
| 12.08.2025 | 14,21 | 14,96 | 14,20 | 14,77 | 5,73% | 2.206.912,00 |
| 11.08.2025 | 14,79 | 14,80 | 13,95 | 13,97 | -4,25% | 2.545.655,00 |
| 08.08.2025 | 14,12 | 14,87 | 14,00 | 14,59 | 2,03% | 2.810.534,00 |
| 07.08.2025 | 14,15 | 14,56 | 14,07 | 14,30 | 3,92% | 3.019.368,00 |
| 06.08.2025 | 15,71 | 15,71 | 13,03 | 13,76 | -14,05% | 6.425.886,00 |
| 05.08.2025 | 16,22 | 16,34 | 15,81 | 16,01 | -1,05% | 2.992.302,00 |
| 04.08.2025 | 15,86 | 16,21 | 15,86 | 16,18 | 1,25% | 1.855.937,00 |
| 01.08.2025 | 16,16 | 16,16 | 15,65 | 15,98 | -2,50% | 1.691.499,00 |
| 31.07.2025 | 16,60 | 16,71 | 16,23 | 16,39 | -2,90% | 1.250.182,00 |
| 30.07.2025 | 17,38 | 17,45 | 16,67 | 16,88 | -1,97% | 1.627.343,00 |
| 29.07.2025 | 17,25 | 17,55 | 17,03 | 17,22 | 0,94% | 1.435.969,00 |
| 28.07.2025 | 17,10 | 17,34 | 17,00 | 17,06 | 0,35% | 2.587.887,00 |
| 25.07.2025 | 16,98 | 17,09 | 16,81 | 17,00 | 0,41% | 1.532.747,00 |
| 24.07.2025 | 17,38 | 17,41 | 16,87 | 16,93 | -3,92% | 1.200.982,00 |
| 23.07.2025 | 17,51 | 17,66 | 17,24 | 17,62 | 0,57% | 2.685.848,00 |
| 22.07.2025 | 17,37 | 17,57 | 17,20 | 17,52 | 0,40% | 1.141.758,00 |
| 21.07.2025 | 17,40 | 17,73 | 17,39 | 17,45 | 1,22% | 1.060.764,00 |
| 18.07.2025 | 17,41 | 17,45 | 17,02 | 17,24 | -0,23% | 932.293,00 |
| 17.07.2025 | 17,05 | 17,33 | 16,97 | 17,28 | 1,59% | 1.745.543,00 |
| 16.07.2025 | 17,00 | 17,09 | 16,65 | 17,01 | 0,12% | 939.223,00 |
| 15.07.2025 | 17,67 | 17,87 | 16,98 | 16,99 | -2,75% | 1.612.506,00 |
| 14.07.2025 | 17,76 | 17,76 | 17,25 | 17,47 | -2,13% | 1.373.248,00 |
| 11.07.2025 | 17,71 | 18,00 | 17,57 | 17,85 | -0,17% | 1.000.885,00 |
| 10.07.2025 | 17,74 | 18,20 | 17,58 | 17,88 | 1,53% | 1.450.531,00 |
| 09.07.2025 | 17,44 | 17,63 | 17,14 | 17,61 | 1,50% | 1.272.476,00 |
| 08.07.2025 | 16,95 | 17,57 | 16,81 | 17,35 | 4,27% | 1.585.471,00 |
| 07.07.2025 | 16,94 | 17,19 | 16,56 | 16,64 | -3,31% | 994.315,00 |
| 03.07.2025 | 17,05 | 17,28 | 17,04 | 17,21 | 1,12% | 890.330,00 |
| 02.07.2025 | 16,43 | 17,08 | 16,17 | 17,02 | 6,04% | 1.696.045,00 |
| 01.07.2025 | 15,72 | 16,44 | 15,64 | 16,05 | 1,07% | 1.368.560,00 |
| 30.06.2025 | 16,01 | 16,12 | 15,77 | 15,88 | -0,50% | 1.256.055,00 |
| 27.06.2025 | 15,76 | 16,01 | 15,57 | 15,96 | 1,72% | 2.988.563,00 |
| 26.06.2025 | 15,68 | 15,91 | 15,62 | 15,69 | 0,84% | 1.294.113,00 |
| 25.06.2025 | 15,63 | 15,75 | 15,30 | 15,56 | 0,32% | 1.475.707,00 |
| 24.06.2025 | 15,57 | 15,84 | 15,45 | 15,51 | 0,78% | 2.079.785,00 |
| 23.06.2025 | 15,10 | 15,48 | 14,97 | 15,39 | 0,98% | 1.470.529,00 |
| 20.06.2025 | 15,56 | 15,60 | 15,10 | 15,24 | -1,36% | 2.847.347,00 |
| 18.06.2025 | 15,12 | 15,67 | 15,12 | 15,45 | 0,78% | 1.406.446,00 |
| 17.06.2025 | 15,48 | 15,73 | 15,29 | 15,33 | -2,54% | 998.906,00 |