13,550€
-0,55%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 13,60 | 13,61 | 13,49 | 13,55 | -0,57% | - |
| 16.06.2025 | 13,17 | 13,66 | 13,15 | 13,63 | 3,77% | 163,00 |
| 13.06.2025 | 13,60 | 13,69 | 13,09 | 13,13 | -4,73% | 36,00 |
| 12.06.2025 | 13,86 | 13,90 | 13,52 | 13,78 | -0,25% | 250,00 |
| 11.06.2025 | 14,02 | 14,13 | 13,55 | 13,82 | -1,18% | - |
| 10.06.2025 | 13,79 | 14,21 | 13,61 | 13,98 | 2,23% | 401,00 |
| 09.06.2025 | 13,25 | 13,83 | 13,24 | 13,68 | 2,80% | 150,00 |
| 06.06.2025 | 12,91 | 13,42 | 12,90 | 13,31 | 3,36% | 1.182,00 |
| 05.06.2025 | 12,97 | 13,14 | 12,81 | 12,87 | -1,04% | - |
| 04.06.2025 | 13,01 | 13,24 | 12,93 | 13,01 | -0,06% | 1.692,00 |
| 03.06.2025 | 12,17 | 13,02 | 12,13 | 13,02 | 7,03% | 419,00 |
| 02.06.2025 | 12,29 | 12,35 | 12,04 | 12,16 | -1,98% | 6,00 |
| 30.05.2025 | 12,59 | 12,64 | 12,22 | 12,41 | -1,29% | 8,00 |
| 29.05.2025 | 12,83 | 12,92 | 12,42 | 12,57 | 0,40% | 200,00 |
| 28.05.2025 | 12,78 | 12,85 | 12,51 | 12,52 | -1,88% | - |
| 27.05.2025 | 12,37 | 12,86 | 12,35 | 12,76 | 2,88% | 378,00 |
| 26.05.2025 | 12,31 | 12,46 | 12,31 | 12,40 | 1,41% | - |
| 23.05.2025 | 12,58 | 12,66 | 12,05 | 12,23 | -3,05% | 150,00 |
| 22.05.2025 | 12,63 | 12,83 | 12,55 | 12,61 | -0,12% | - |
| 21.05.2025 | 13,06 | 13,09 | 12,54 | 12,63 | -4,23% | 662,00 |
| 20.05.2025 | 13,28 | 13,38 | 13,09 | 13,19 | -1,24% | 200,00 |
| 19.05.2025 | 13,59 | 13,60 | 13,12 | 13,35 | -2,43% | 588,00 |
| 16.05.2025 | 13,44 | 13,76 | 13,35 | 13,68 | 1,45% | - |
| 15.05.2025 | 13,48 | 13,58 | 13,19 | 13,49 | -0,35% | 374,00 |
| 14.05.2025 | 13,44 | 13,78 | 13,28 | 13,54 | 1,96% | 373,00 |
| 13.05.2025 | 13,21 | 13,60 | 13,18 | 13,28 | -0,19% | 283,00 |
| 12.05.2025 | 11,96 | 13,39 | 11,94 | 13,30 | 13,99% | 3.256,00 |
| 09.05.2025 | 11,48 | 11,80 | 11,36 | 11,67 | 1,50% | 74,00 |
| 08.05.2025 | 10,84 | 11,69 | 10,82 | 11,50 | 7,08% | 750,00 |
| 07.05.2025 | 11,89 | 12,15 | 10,57 | 10,74 | -9,45% | 225,00 |
| 06.05.2025 | 11,99 | 12,01 | 11,66 | 11,86 | -1,96% | 1.140,00 |
| 05.05.2025 | 12,04 | 12,31 | 11,93 | 12,09 | -0,23% | - |
| 02.05.2025 | 11,71 | 12,26 | 11,64 | 12,12 | 5,41% | 559,00 |
| 30.04.2025 | 11,44 | 11,52 | 11,08 | 11,50 | 0,02% | 303,00 |
| 29.04.2025 | 11,57 | 11,63 | 11,33 | 11,50 | -0,93% | 500,00 |
| 28.04.2025 | 11,28 | 11,61 | 11,19 | 11,60 | 2,13% | 20,00 |
| 25.04.2025 | 11,48 | 11,60 | 11,00 | 11,36 | -0,15% | 737,00 |
| 24.04.2025 | 10,32 | 11,44 | 10,22 | 11,38 | 9,53% | 25,00 |
| 23.04.2025 | 10,02 | 10,70 | 9,99 | 10,39 | 6,45% | 2.221,00 |
| 22.04.2025 | 9,57 | 9,81 | 9,50 | 9,76 | -1,40% | - |
| 17.04.2025 | 9,69 | 9,96 | 9,63 | 9,90 | 3,37% | 100,00 |
| 16.04.2025 | 9,76 | 9,95 | 9,27 | 9,57 | -4,95% | 134,00 |
| 15.04.2025 | 9,99 | 10,28 | 9,94 | 10,07 | 0,35% | 393,00 |
| 14.04.2025 | 10,04 | 10,31 | 9,67 | 10,04 | 3,26% | 2.571,00 |
| 11.04.2025 | 10,28 | 10,34 | 9,30 | 9,72 | -5,08% | - |
| 10.04.2025 | 11,70 | 11,84 | 9,97 | 10,24 | -14,02% | 4.115,00 |
| 09.04.2025 | 9,37 | 12,17 | 9,35 | 11,91 | 23,32% | 294,00 |
| 08.04.2025 | 10,73 | 11,14 | 9,45 | 9,66 | -9,19% | 3.023,00 |
| 07.04.2025 | 10,30 | 11,28 | 9,92 | 10,64 | -2,12% | 278,00 |
| 04.04.2025 | 11,21 | 11,40 | 9,65 | 10,87 | -4,13% | 2.088,00 |
| 03.04.2025 | 14,05 | 14,10 | 11,31 | 11,33 | -22,99% | 960,00 |
| 02.04.2025 | 14,45 | 14,72 | 14,18 | 14,72 | 1,55% | - |
| 01.04.2025 | 14,64 | 14,84 | 14,34 | 14,49 | -1,73% | 2,00 |
| 31.03.2025 | 14,84 | 15,00 | 14,47 | 14,75 | -1,49% | 4,00 |
| 28.03.2025 | 15,37 | 15,42 | 14,81 | 14,97 | -3,23% | - |
| 27.03.2025 | 15,62 | 15,65 | 15,24 | 15,47 | -1,10% | - |
| 26.03.2025 | 15,70 | 15,84 | 15,33 | 15,64 | -0,67% | - |
| 25.03.2025 | 16,06 | 16,10 | 15,73 | 15,75 | -1,84% | - |
| 24.03.2025 | 15,70 | 16,15 | 15,70 | 16,04 | 2,87% | 436,00 |
| 21.03.2025 | 15,90 | 15,91 | 15,49 | 15,59 | -1,70% | - |
| 20.03.2025 | 15,99 | 16,07 | 15,68 | 15,86 | -0,27% | - |
| 19.03.2025 | 15,65 | 16,01 | 15,59 | 15,91 | 2,02% | 100,00 |
| 18.03.2025 | 15,63 | 15,66 | 15,41 | 15,59 | -0,53% | 1,00 |
| 17.03.2025 | 15,47 | 15,70 | 15,04 | 15,67 | 0,95% | 57,00 |
| 14.03.2025 | 15,48 | 15,66 | 15,32 | 15,53 | 0,83% | - |
| 13.03.2025 | 15,14 | 15,78 | 15,09 | 15,40 | 0,98% | 40,00 |
| 12.03.2025 | 15,65 | 15,94 | 15,13 | 15,25 | -2,42% | 5,00 |
| 11.03.2025 | 16,25 | 16,45 | 15,46 | 15,63 | -4,13% | - |
| 10.03.2025 | 16,32 | 16,42 | 16,03 | 16,30 | -0,70% | - |
| 07.03.2025 | 16,32 | 16,47 | 15,82 | 16,41 | 0,40% | - |
| 06.03.2025 | 16,10 | 16,39 | 15,75 | 16,35 | 1,36% | 38,00 |
| 05.03.2025 | 16,15 | 16,17 | 15,77 | 16,13 | 1,03% | - |
| 04.03.2025 | 15,91 | 16,19 | 15,32 | 15,96 | 0,52% | - |
| 03.03.2025 | 16,54 | 16,64 | 15,66 | 15,88 | -3,95% | 259,00 |
| 28.02.2025 | 16,16 | 16,53 | 15,88 | 16,53 | 2,48% | 202,00 |
| 27.02.2025 | 17,24 | 17,45 | 16,13 | 16,13 | -6,04% | 25,00 |
| 26.02.2025 | 17,26 | 17,34 | 16,88 | 17,17 | 0,23% | 30,00 |
| 25.02.2025 | 17,52 | 17,62 | 16,92 | 17,13 | -2,43% | 154,00 |
| 24.02.2025 | 17,82 | 18,05 | 17,48 | 17,56 | -1,61% | 100,00 |
| 21.02.2025 | 18,19 | 18,43 | 17,69 | 17,85 | -1,79% | - |
| 20.02.2025 | 18,25 | 18,92 | 18,03 | 18,17 | -0,90% | 100,00 |
| 19.02.2025 | 17,79 | 18,54 | 17,72 | 18,34 | 2,79% | - |
| 18.02.2025 | 17,90 | 18,00 | 17,68 | 17,84 | 0,15% | 352,00 |
| 17.02.2025 | 17,83 | 17,99 | 17,64 | 17,81 | 0,00% | 306,00 |
| 14.02.2025 | 17,00 | 17,81 | 16,90 | 17,81 | 4,95% | 200,00 |
| 13.02.2025 | 16,62 | 17,03 | 16,55 | 16,97 | 2,14% | - |
| 12.02.2025 | 16,43 | 16,69 | 15,99 | 16,62 | 1,08% | - |
| 11.02.2025 | 16,37 | 16,78 | 16,24 | 16,44 | 0,11% | 481,00 |
| 10.02.2025 | 16,73 | 16,92 | 16,37 | 16,42 | -1,20% | - |
| 07.02.2025 | 16,94 | 17,12 | 16,47 | 16,62 | -1,69% | - |
| 06.02.2025 | 17,63 | 17,76 | 16,71 | 16,91 | -4,04% | 308,00 |
| 05.02.2025 | 15,90 | 17,63 | 15,27 | 17,62 | 10,06% | 47,00 |
| 04.02.2025 | 15,78 | 16,07 | 15,68 | 16,01 | 1,28% | 189,00 |
| 03.02.2025 | 15,99 | 16,21 | 15,67 | 15,81 | -3,14% | 933,00 |
| 31.01.2025 | 16,13 | 16,41 | 15,79 | 16,32 | 1,90% | 111,00 |
| 30.01.2025 | 15,84 | 16,11 | 15,80 | 16,01 | 1,51% | 11,00 |
| 29.01.2025 | 15,62 | 15,86 | 15,57 | 15,78 | 1,41% | - |
| 28.01.2025 | 15,63 | 15,76 | 15,39 | 15,56 | 0,06% | - |
| 27.01.2025 | 15,74 | 16,11 | 15,42 | 15,55 | -3,27% | 1.150,00 |
| 24.01.2025 | 16,37 | 16,38 | 15,95 | 16,07 | -2,30% | 3.100,00 |