15,655€
-0,10%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,83 | 15,83 | 15,65 | 15,66 | -0,08% | 30,00 |
| 04.11.2024 | 15,62 | 15,74 | 15,30 | 15,67 | 0,14% | 131,00 |
| 01.11.2024 | 15,62 | 15,94 | 15,58 | 15,65 | 0,27% | 3,00 |
| 31.10.2024 | 15,96 | 16,04 | 15,61 | 15,61 | -3,03% | 333,00 |
| 30.10.2024 | 16,68 | 16,77 | 16,07 | 16,09 | -3,45% | - |
| 29.10.2024 | 16,60 | 16,72 | 16,50 | 16,67 | 0,48% | 250,00 |
| 28.10.2024 | 16,56 | 16,72 | 16,38 | 16,59 | 0,68% | 60,00 |
| 25.10.2024 | 16,42 | 16,72 | 16,41 | 16,48 | 0,47% | - |
| 24.10.2024 | 16,37 | 16,45 | 16,24 | 16,40 | 0,64% | - |
| 23.10.2024 | 16,34 | 16,57 | 16,18 | 16,29 | -0,55% | 274,00 |
| 22.10.2024 | 16,44 | 16,50 | 16,27 | 16,38 | -0,71% | 150,00 |
| 21.10.2024 | 16,76 | 16,86 | 16,31 | 16,50 | -1,80% | - |
| 18.10.2024 | 17,05 | 17,21 | 16,80 | 16,80 | -1,36% | 724,00 |
| 17.10.2024 | 16,86 | 17,18 | 16,76 | 17,04 | 1,10% | - |
| 16.10.2024 | 16,66 | 16,95 | 16,62 | 16,85 | 1,16% | - |
| 15.10.2024 | 16,88 | 17,11 | 16,65 | 16,66 | -1,26% | 3,00 |
| 14.10.2024 | 16,66 | 16,93 | 16,53 | 16,87 | 1,49% | 207,00 |
| 11.10.2024 | 16,23 | 16,64 | 16,04 | 16,62 | 2,40% | 584,00 |
| 10.10.2024 | 16,35 | 16,51 | 15,99 | 16,23 | -0,82% | 70,00 |
| 09.10.2024 | 16,12 | 16,48 | 16,10 | 16,37 | 1,21% | 10,00 |
| 08.10.2024 | 16,21 | 16,30 | 15,92 | 16,17 | -0,25% | 12,00 |
| 07.10.2024 | 16,39 | 16,51 | 16,12 | 16,21 | -1,01% | 370,00 |
| 04.10.2024 | 16,25 | 16,51 | 16,08 | 16,38 | 1,14% | 232,00 |
| 03.10.2024 | 16,46 | 16,48 | 16,14 | 16,19 | -1,91% | 1.200,00 |
| 02.10.2024 | 16,55 | 16,78 | 16,44 | 16,51 | -0,48% | 150,00 |
| 01.10.2024 | 16,96 | 17,10 | 16,51 | 16,59 | -2,51% | 8,00 |
| 30.09.2024 | 17,21 | 17,24 | 16,78 | 17,02 | -0,53% | 1.265,00 |
| 27.09.2024 | 16,59 | 17,12 | 16,51 | 17,11 | 3,21% | 189,00 |
| 26.09.2024 | 16,22 | 16,79 | 16,09 | 16,57 | 3,09% | 1.485,00 |
| 25.09.2024 | 16,48 | 16,63 | 16,05 | 16,08 | -2,80% | 680,00 |
| 24.09.2024 | 16,65 | 16,89 | 16,38 | 16,54 | -0,68% | 410,00 |
| 23.09.2024 | 16,78 | 16,79 | 16,53 | 16,65 | 0,59% | 100,00 |
| 20.09.2024 | 16,78 | 16,81 | 16,43 | 16,55 | -1,47% | - |
| 19.09.2024 | 16,74 | 17,00 | 16,57 | 16,80 | 1,80% | 112,00 |
| 18.09.2024 | 16,59 | 16,97 | 16,45 | 16,50 | -0,66% | 10,00 |
| 17.09.2024 | 16,48 | 16,87 | 16,47 | 16,61 | 1,00% | 40,00 |
| 16.09.2024 | 16,58 | 16,72 | 16,21 | 16,45 | -0,89% | 767,00 |
| 13.09.2024 | 16,23 | 16,65 | 16,19 | 16,60 | 2,14% | 350,00 |
| 12.09.2024 | 16,41 | 16,58 | 15,92 | 16,25 | -0,73% | 600,00 |
| 11.09.2024 | 16,01 | 16,38 | 15,83 | 16,37 | 1,43% | 369,00 |
| 10.09.2024 | 16,05 | 16,26 | 15,88 | 16,14 | -0,34% | - |
| 09.09.2024 | 16,75 | 17,00 | 16,08 | 16,19 | -2,88% | 85,00 |
| 06.09.2024 | 16,90 | 17,05 | 16,64 | 16,67 | -1,72% | - |
| 05.09.2024 | 17,22 | 17,31 | 16,80 | 16,97 | -1,52% | 250,00 |
| 04.09.2024 | 16,99 | 17,30 | 16,77 | 17,23 | 0,39% | 500,00 |
| 03.09.2024 | 18,17 | 18,22 | 17,15 | 17,16 | -5,91% | 1.002,00 |
| 02.09.2024 | 18,21 | 18,42 | 18,12 | 18,24 | -0,04% | 212,00 |
| 30.08.2024 | 18,27 | 18,44 | 18,07 | 18,25 | 0,16% | 180,00 |
| 29.08.2024 | 17,73 | 18,59 | 17,73 | 18,22 | 2,10% | 57,00 |
| 28.08.2024 | 18,12 | 18,23 | 17,80 | 17,84 | -1,05% | - |
| 27.08.2024 | 18,35 | 18,38 | 17,96 | 18,03 | -1,88% | 130,00 |
| 26.08.2024 | 18,46 | 18,74 | 18,38 | 18,38 | -0,35% | - |
| 23.08.2024 | 18,01 | 18,62 | 18,00 | 18,44 | 2,89% | - |
| 22.08.2024 | 18,22 | 18,37 | 17,91 | 17,92 | -1,50% | - |
| 21.08.2024 | 18,09 | 18,51 | 18,05 | 18,20 | 0,68% | 47,00 |
| 20.08.2024 | 18,50 | 18,54 | 18,06 | 18,07 | -2,13% | 30,00 |
| 19.08.2024 | 18,33 | 18,60 | 18,15 | 18,47 | 0,49% | 286,00 |
| 16.08.2024 | 18,46 | 18,63 | 18,26 | 18,38 | -0,10% | - |
| 15.08.2024 | 17,94 | 18,53 | 17,80 | 18,39 | 3,27% | 623,00 |
| 14.08.2024 | 18,29 | 18,41 | 17,75 | 17,81 | -2,44% | 246,00 |
| 13.08.2024 | 18,00 | 18,49 | 17,98 | 18,26 | 1,84% | - |
| 12.08.2024 | 18,50 | 18,54 | 17,91 | 17,93 | -2,90% | - |
| 09.08.2024 | 18,47 | 18,62 | 18,28 | 18,46 | 0,03% | - |
| 08.08.2024 | 18,20 | 18,62 | 17,85 | 18,46 | 1,42% | 1.265,00 |
| 07.08.2024 | 19,86 | 20,16 | 18,20 | 18,20 | -7,39% | 154,00 |
| 06.08.2024 | 20,05 | 20,07 | 19,54 | 19,65 | -0,20% | 11,00 |
| 05.08.2024 | 19,42 | 20,01 | 18,79 | 19,69 | -4,28% | 479,00 |
| 02.08.2024 | 21,47 | 21,50 | 20,41 | 20,57 | -5,56% | 49,00 |
| 01.08.2024 | 22,69 | 22,96 | 21,58 | 21,78 | -3,01% | 324,00 |
| 31.07.2024 | 22,36 | 22,81 | 21,94 | 22,46 | 1,77% | 274,00 |
| 30.07.2024 | 22,25 | 22,53 | 21,94 | 22,07 | -0,90% | - |
| 29.07.2024 | 22,16 | 22,71 | 21,99 | 22,27 | 0,86% | 59,00 |
| 26.07.2024 | 21,56 | 22,16 | 21,56 | 22,08 | 2,87% | 41,00 |
| 25.07.2024 | 21,71 | 21,95 | 21,42 | 21,46 | -1,01% | 600,00 |
| 24.07.2024 | 21,99 | 22,44 | 21,65 | 21,68 | -2,17% | - |
| 23.07.2024 | 22,11 | 22,33 | 21,96 | 22,16 | -0,63% | 540,00 |
| 22.07.2024 | 21,70 | 22,30 | 21,58 | 22,30 | 3,07% | - |
| 19.07.2024 | 22,00 | 22,05 | 21,50 | 21,64 | -1,50% | - |
| 18.07.2024 | 22,23 | 22,49 | 21,76 | 21,97 | -1,04% | 20,00 |
| 17.07.2024 | 22,14 | 22,38 | 21,45 | 22,20 | -0,02% | 3.219,00 |
| 16.07.2024 | 21,59 | 22,36 | 21,53 | 22,20 | 3,26% | - |
| 15.07.2024 | 21,39 | 21,76 | 21,30 | 21,50 | 1,13% | 3,00 |
| 12.07.2024 | 21,22 | 21,53 | 20,97 | 21,26 | 0,43% | 281,00 |
| 11.07.2024 | 20,76 | 21,36 | 20,68 | 21,17 | 2,15% | 2,00 |
| 10.07.2024 | 20,48 | 20,80 | 20,43 | 20,73 | 1,62% | - |
| 09.07.2024 | 20,85 | 21,07 | 20,40 | 20,40 | -1,73% | - |
| 08.07.2024 | 20,50 | 20,91 | 20,50 | 20,76 | 1,15% | - |
| 05.07.2024 | 20,61 | 20,67 | 20,35 | 20,52 | -0,29% | - |
| 04.07.2024 | 20,66 | 20,66 | 20,58 | 20,58 | -2,16% | - |
| 03.07.2024 | 20,45 | 21,09 | 20,31 | 21,04 | 2,76% | - |
| 02.07.2024 | 20,27 | 20,58 | 19,84 | 20,47 | 0,84% | 1,00 |
| 01.07.2024 | 20,84 | 21,03 | 20,30 | 20,30 | -2,52% | 202,00 |
| 28.06.2024 | 20,72 | 21,10 | 20,26 | 20,83 | 0,95% | 295,00 |
| 27.06.2024 | 20,57 | 20,75 | 20,38 | 20,63 | 0,00% | 54,00 |
| 26.06.2024 | 20,60 | 20,69 | 20,02 | 20,63 | 0,56% | 296,00 |
| 25.06.2024 | 20,60 | 20,72 | 20,30 | 20,52 | -0,41% | 296,00 |
| 24.06.2024 | 20,97 | 21,08 | 20,55 | 20,60 | -1,53% | - |
| 21.06.2024 | 21,04 | 21,09 | 20,81 | 20,92 | -0,40% | - |
| 20.06.2024 | 20,94 | 21,28 | 20,64 | 21,01 | 0,86% | 205,00 |
| 19.06.2024 | 21,09 | 21,09 | 20,82 | 20,83 | -0,10% | 5,00 |