28,570$
0,11%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,86 | 28,75 | 27,19 | 28,57 | 0,11% | 4.004.777,00 |
| 19.10.2026 | 28,94 | 29,04 | 28,06 | 28,54 | 3,00% | 1.824.660,00 |
| 16.10.2026 | 28,16 | 28,38 | 27,23 | 27,71 | -3,65% | 2.565.133,00 |
| 15.10.2026 | 27,86 | 28,76 | 26,62 | 28,76 | -0,45% | 4.056.227,00 |
| 14.10.2026 | 30,88 | 31,19 | 28,55 | 28,89 | -9,04% | 3.640.329,00 |
| 13.10.2026 | 31,19 | 31,95 | 30,54 | 31,76 | -0,84% | 2.794.544,00 |
| 12.10.2026 | 33,43 | 33,59 | 31,52 | 32,03 | -5,90% | 2.583.011,00 |
| 09.10.2026 | 35,28 | 35,46 | 34,01 | 34,04 | -1,50% | 2.695.907,00 |
| 08.10.2026 | 36,07 | 36,70 | 34,02 | 34,56 | -6,27% | 3.212.974,00 |
| 07.10.2026 | 36,54 | 37,13 | 36,02 | 36,87 | -2,56% | 3.224.679,00 |
| 06.10.2026 | 37,13 | 37,99 | 36,60 | 37,84 | 1,99% | 2.902.096,00 |
| 05.10.2026 | 37,64 | 37,86 | 36,58 | 37,10 | -2,83% | 3.859.014,00 |
| 02.10.2026 | 35,73 | 38,94 | 35,50 | 38,18 | 11,41% | 8.790.377,00 |
| 01.10.2026 | 33,04 | 34,42 | 32,34 | 34,27 | 5,28% | 3.455.265,00 |
| 30.09.2026 | 32,75 | 33,21 | 32,26 | 32,55 | 0,28% | 3.247.084,00 |
| 29.09.2026 | 32,96 | 33,13 | 32,23 | 32,46 | 0,71% | 2.318.983,00 |
| 28.09.2026 | 31,67 | 32,55 | 31,34 | 32,23 | -0,98% | 1.936.004,00 |
| 25.09.2026 | 32,22 | 33,20 | 32,21 | 32,55 | 2,36% | 1.884.224,00 |
| 24.09.2026 | 31,52 | 32,55 | 31,10 | 31,80 | -2,45% | 2.578.806,00 |
| 23.09.2026 | 32,56 | 32,79 | 31,80 | 32,60 | -1,63% | 2.164.193,00 |
| 22.09.2026 | 32,14 | 33,55 | 32,06 | 33,14 | 1,59% | 2.772.327,00 |
| 21.09.2026 | 33,54 | 33,54 | 32,24 | 32,62 | 0,34% | 1.957.968,00 |
| 18.09.2026 | 32,34 | 32,77 | 31,75 | 32,51 | 2,07% | 4.259.335,00 |
| 17.09.2026 | 32,20 | 32,96 | 31,76 | 31,85 | 1,69% | 2.768.233,00 |
| 16.09.2026 | 32,18 | 32,37 | 30,74 | 31,32 | -0,35% | 2.336.381,00 |
| 15.09.2026 | 31,46 | 32,60 | 30,97 | 31,43 | 2,05% | 2.950.220,00 |
| 14.09.2026 | 31,17 | 32,26 | 30,19 | 30,80 | -7,26% | 2.530.316,00 |
| 11.09.2026 | 31,96 | 34,04 | 31,42 | 33,21 | 6,14% | 3.351.973,00 |
| 10.09.2026 | 30,79 | 31,60 | 30,50 | 31,29 | -1,26% | 1.521.941,00 |
| 09.09.2026 | 31,42 | 32,34 | 31,41 | 31,69 | 0,70% | 2.930.032,00 |
| 08.09.2026 | 32,09 | 32,67 | 31,38 | 31,47 | -1,04% | 2.444.422,00 |
| 04.09.2026 | 31,00 | 32,06 | 30,74 | 31,80 | 4,43% | 3.987.178,00 |
| 03.09.2026 | 30,81 | 31,00 | 30,07 | 30,45 | -0,52% | 4.332.688,00 |
| 02.09.2026 | 29,94 | 31,08 | 29,66 | 30,61 | 3,31% | 3.152.556,00 |
| 01.09.2026 | 29,55 | 30,06 | 29,29 | 29,63 | -2,63% | 4.772.271,00 |
| 31.08.2026 | 30,87 | 31,28 | 29,96 | 30,43 | -0,43% | 6.094.062,00 |
| 28.08.2026 | 31,60 | 31,87 | 30,40 | 30,56 | -3,72% | 2.956.850,00 |
| 27.08.2026 | 31,41 | 31,95 | 31,05 | 31,74 | 3,52% | 4.417.176,00 |
| 26.08.2026 | 31,43 | 31,52 | 30,31 | 30,66 | -2,08% | 5.649.931,00 |
| 25.08.2026 | 31,51 | 31,62 | 30,64 | 31,31 | 2,89% | 2.395.803,00 |
| 24.08.2026 | 30,93 | 30,95 | 29,87 | 30,43 | -3,79% | 2.485.618,00 |
| 21.08.2026 | 31,94 | 32,05 | 30,67 | 31,63 | -0,63% | 2.240.261,00 |
| 20.08.2026 | 31,80 | 32,25 | 31,10 | 31,83 | -0,41% | 3.160.937,00 |
| 19.08.2026 | 34,21 | 34,21 | 31,40 | 31,96 | -4,65% | 2.857.970,00 |
| 18.08.2026 | 33,92 | 34,16 | 31,86 | 33,52 | -5,79% | 3.203.730,00 |
| 17.08.2026 | 36,23 | 36,58 | 35,22 | 35,58 | 1,43% | 3.219.095,00 |
| 14.08.2026 | 33,50 | 35,36 | 33,31 | 35,08 | 5,28% | 2.893.868,00 |
| 13.08.2026 | 33,55 | 34,66 | 33,10 | 33,32 | -0,69% | 3.614.696,00 |
| 12.08.2026 | 35,23 | 35,98 | 33,46 | 33,55 | 0,78% | 3.092.398,00 |
| 11.08.2026 | 33,79 | 34,20 | 33,03 | 33,29 | 0,45% | 1.827.737,00 |
| 10.08.2026 | 35,94 | 36,25 | 33,11 | 33,14 | -6,41% | 2.978.198,00 |
| 07.08.2026 | 33,11 | 35,52 | 32,64 | 35,41 | 8,02% | 4.668.927,00 |
| 06.08.2026 | 32,01 | 34,69 | 31,73 | 32,78 | -1,21% | 7.018.480,00 |
| 05.08.2026 | 37,12 | 37,12 | 33,11 | 33,18 | -14,59% | 11.325.925,00 |
| 04.08.2026 | 37,75 | 39,42 | 37,28 | 38,85 | 9,75% | 9.231.360,00 |
| 03.08.2026 | 32,99 | 35,86 | 32,75 | 35,40 | 3,45% | 3.495.925,00 |
| 31.07.2026 | 35,81 | 36,84 | 33,81 | 34,22 | 1,27% | 4.532.370,00 |
| 30.07.2026 | 32,00 | 34,50 | 31,39 | 33,79 | 12,78% | 5.667.898,00 |
| 29.07.2026 | 32,40 | 33,22 | 29,68 | 29,96 | -8,44% | 6.199.291,00 |
| 28.07.2026 | 35,42 | 35,45 | 32,41 | 32,72 | -12,00% | 6.549.313,00 |
| 27.07.2026 | 38,73 | 38,73 | 34,91 | 37,18 | -2,70% | 4.348.073,00 |
| 24.07.2026 | 39,91 | 40,80 | 37,69 | 38,21 | -6,35% | 3.583.208,00 |
| 23.07.2026 | 38,96 | 41,99 | 38,80 | 40,80 | 2,28% | 5.054.618,00 |
| 22.07.2026 | 38,30 | 40,93 | 38,17 | 39,89 | 0,28% | 4.224.547,00 |
| 21.07.2026 | 39,15 | 40,00 | 38,53 | 39,78 | 6,45% | 4.552.872,00 |
| 20.07.2026 | 37,50 | 38,38 | 36,61 | 37,37 | -1,16% | 4.893.496,00 |
| 17.07.2026 | 35,10 | 38,62 | 33,36 | 37,81 | 3,76% | 6.621.157,00 |
| 16.07.2026 | 39,10 | 39,23 | 35,96 | 36,44 | -9,91% | 7.925.292,00 |
| 15.07.2026 | 42,06 | 42,28 | 38,68 | 40,45 | -3,09% | 5.577.093,00 |
| 14.07.2026 | 44,21 | 44,21 | 40,68 | 41,74 | -0,48% | 4.927.800,00 |
| 13.07.2026 | 42,00 | 43,20 | 41,27 | 41,94 | -6,11% | 4.855.483,00 |
| 10.07.2026 | 42,96 | 44,83 | 42,81 | 44,67 | 1,43% | 2.896.617,00 |
| 09.07.2026 | 44,01 | 46,37 | 43,80 | 44,04 | 4,38% | 5.221.755,00 |
| 08.07.2026 | 41,97 | 42,49 | 40,40 | 42,19 | 0,00% | 7.312.403,00 |
| 07.07.2026 | 43,75 | 44,92 | 40,39 | 42,19 | -8,62% | 10.304.701,00 |
| 06.07.2026 | 47,88 | 50,39 | 45,59 | 46,17 | 0,54% | 7.599.984,00 |
| 02.07.2026 | 50,51 | 50,87 | 44,74 | 45,92 | -10,33% | 10.197.587,00 |
| 01.07.2026 | 52,82 | 55,00 | 50,44 | 51,21 | -4,78% | 11.230.981,00 |
| 30.06.2026 | 51,42 | 54,26 | 50,80 | 53,78 | -4,44% | 19.680.769,00 |
| 29.06.2026 | 54,93 | 56,44 | 49,73 | 56,28 | -0,12% | 6.758.126,00 |
| 26.06.2026 | 57,46 | 57,54 | 54,58 | 56,35 | -5,94% | 6.809.767,00 |
| 25.06.2026 | 58,38 | 62,63 | 54,79 | 59,91 | 7,77% | 6.250.075,00 |
| 24.06.2026 | 58,51 | 58,51 | 53,51 | 55,59 | -5,72% | 6.271.925,00 |
| 23.06.2026 | 59,34 | 60,70 | 57,68 | 58,96 | -8,26% | 7.562.550,00 |
| 22.06.2026 | 68,46 | 69,40 | 62,55 | 64,27 | -0,97% | 8.334.419,00 |
| 18.06.2026 | 64,22 | 69,47 | 63,14 | 64,90 | 7,58% | 11.383.928,00 |
| 17.06.2026 | 62,85 | 64,88 | 60,16 | 60,33 | -0,13% | 7.705.684,00 |
| 16.06.2026 | 63,37 | 65,01 | 59,85 | 60,41 | -5,19% | 4.655.601,00 |
| 15.06.2026 | 62,70 | 64,75 | 60,59 | 63,72 | 7,31% | 7.030.352,00 |
| 12.06.2026 | 56,84 | 60,30 | 54,50 | 59,38 | 1,33% | 7.749.398,00 |
| 11.06.2026 | 56,00 | 59,93 | 55,45 | 58,60 | 7,23% | 7.267.752,00 |
| 10.06.2026 | 57,15 | 61,39 | 53,66 | 54,65 | -6,71% | 9.422.395,00 |
| 09.06.2026 | 61,98 | 66,65 | 54,15 | 58,58 | 2,38% | 18.746.301,00 |
| 08.06.2026 | 59,60 | 59,77 | 54,56 | 57,22 | 0,03% | 8.524.262,00 |
| 05.06.2026 | 60,06 | 61,95 | 55,69 | 57,20 | -10,16% | 10.436.532,00 |
| 04.06.2026 | 59,50 | 66,24 | 57,00 | 63,67 | -0,47% | 10.696.322,00 |
| 03.06.2026 | 61,93 | 66,07 | 60,99 | 63,97 | 2,37% | 11.616.214,00 |
| 02.06.2026 | 57,99 | 64,50 | 57,81 | 62,49 | 11,61% | 11.367.196,00 |
| 01.06.2026 | 50,50 | 57,54 | 50,30 | 55,99 | 7,57% | 10.132.348,00 |
| 29.05.2026 | 52,64 | 55,24 | 50,84 | 52,05 | -0,36% | 8.167.858,00 |