29,630$
-2,63%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 50,37 | 53,60 | 48,03 | 52,24 | 6,83% | 7.750.203,00 |
| 27.05.2026 | 50,50 | 50,53 | 47,27 | 48,90 | -2,92% | 5.537.534,00 |
| 26.05.2026 | 49,76 | 50,74 | 48,48 | 50,37 | 6,60% | 9.655.794,00 |
| 22.05.2026 | 43,88 | 47,94 | 43,21 | 47,25 | 12,05% | 9.104.121,00 |
| 21.05.2026 | 40,59 | 42,79 | 40,32 | 42,17 | 5,00% | 6.062.970,00 |
| 20.05.2026 | 37,85 | 40,19 | 37,41 | 40,16 | 8,42% | 5.319.529,00 |
| 19.05.2026 | 35,95 | 37,35 | 34,56 | 37,04 | 0,24% | 5.775.596,00 |
| 18.05.2026 | 37,91 | 38,46 | 36,43 | 36,95 | -0,75% | 4.958.702,00 |
| 15.05.2026 | 36,63 | 37,68 | 35,74 | 37,23 | -2,00% | 5.143.896,00 |
| 14.05.2026 | 38,48 | 38,67 | 36,45 | 37,99 | -1,32% | 5.713.238,00 |
| 13.05.2026 | 36,39 | 40,07 | 35,30 | 38,50 | 14,48% | 11.833.755,00 |
| 12.05.2026 | 34,20 | 34,65 | 32,40 | 33,63 | -3,45% | 9.158.644,00 |
| 11.05.2026 | 34,42 | 35,34 | 34,39 | 34,83 | 1,66% | 4.398.272,00 |
| 08.05.2026 | 33,49 | 34,85 | 33,20 | 34,26 | 5,12% | 4.179.595,00 |
| 07.05.2026 | 33,57 | 33,86 | 32,28 | 32,59 | -2,89% | 4.586.894,00 |
| 06.05.2026 | 32,95 | 34,23 | 32,44 | 33,56 | 4,58% | 5.522.024,00 |
| 05.05.2026 | 31,10 | 32,59 | 30,86 | 32,09 | 4,97% | 5.315.381,00 |
| 04.05.2026 | 30,00 | 31,10 | 29,69 | 30,57 | 3,35% | 5.449.335,00 |
| 01.05.2026 | 28,57 | 29,67 | 28,38 | 29,58 | 2,11% | 2.658.387,00 |
| 30.04.2026 | 27,98 | 29,02 | 27,67 | 28,97 | 4,21% | 2.387.422,00 |
| 29.04.2026 | 27,15 | 27,84 | 26,70 | 27,80 | 3,96% | 2.641.250,00 |
| 28.04.2026 | 26,50 | 27,25 | 26,25 | 26,74 | -3,71% | 2.771.405,00 |
| 27.04.2026 | 28,17 | 28,25 | 26,98 | 27,77 | -1,49% | 2.727.176,00 |
| 24.04.2026 | 28,14 | 28,48 | 27,38 | 28,19 | 3,15% | 2.398.494,00 |
| 23.04.2026 | 27,45 | 28,47 | 27,15 | 27,33 | 1,45% | 4.074.780,00 |
| 22.04.2026 | 27,38 | 27,53 | 26,50 | 26,94 | 0,11% | 2.880.075,00 |
| 21.04.2026 | 26,56 | 27,21 | 26,16 | 26,91 | 2,20% | 3.857.152,00 |
| 20.04.2026 | 26,34 | 26,68 | 26,06 | 26,33 | 1,58% | 2.301.560,00 |
| 17.04.2026 | 27,00 | 27,00 | 25,43 | 25,92 | -1,26% | 4.093.010,00 |
| 16.04.2026 | 23,75 | 26,38 | 23,70 | 26,25 | 10,48% | 6.833.280,00 |
| 15.04.2026 | 22,99 | 23,86 | 22,70 | 23,76 | 2,72% | 2.061.204,00 |
| 14.04.2026 | 23,36 | 23,67 | 22,99 | 23,13 | 1,27% | 1.774.979,00 |
| 13.04.2026 | 22,34 | 23,18 | 22,01 | 22,84 | 1,65% | 3.124.836,00 |
| 10.04.2026 | 21,99 | 22,57 | 21,76 | 22,47 | 5,34% | 2.245.138,00 |